Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 23,400.00 | 23,750.00 | 23,100.00 | 23,150.00 | 23,150.00 | 7,871 |
Mar 28, 2024 | 23,750.00 | 24,300.00 | 23,250.00 | 23,650.00 | 23,650.00 | 21,333 |
Mar 27, 2024 | 23,200.00 | 23,900.00 | 23,200.00 | 23,750.00 | 23,750.00 | 24,537 |
Mar 26, 2024 | 23,200.00 | 23,300.00 | 22,650.00 | 23,200.00 | 23,200.00 | 13,217 |
Mar 25, 2024 | 23,050.00 | 23,350.00 | 22,750.00 | 22,950.00 | 22,950.00 | 19,699 |
Mar 22, 2024 | 23,250.00 | 23,300.00 | 22,950.00 | 23,050.00 | 23,050.00 | 6,971 |
Mar 21, 2024 | 23,650.00 | 23,650.00 | 23,000.00 | 23,000.00 | 23,000.00 | 12,482 |
Mar 20, 2024 | 23,700.00 | 23,900.00 | 23,100.00 | 23,150.00 | 23,150.00 | 20,793 |
Mar 19, 2024 | 24,700.00 | 24,700.00 | 23,650.00 | 23,700.00 | 23,700.00 | 20,959 |
Mar 18, 2024 | 24,350.00 | 24,650.00 | 24,000.00 | 24,650.00 | 24,650.00 | 14,259 |
Mar 15, 2024 | 25,150.00 | 25,150.00 | 24,100.00 | 24,200.00 | 24,200.00 | 24,305 |
Mar 14, 2024 | 26,000.00 | 26,200.00 | 25,000.00 | 25,150.00 | 25,150.00 | 26,589 |
Mar 13, 2024 | 26,200.00 | 26,300.00 | 25,350.00 | 25,800.00 | 25,800.00 | 28,730 |
Mar 12, 2024 | 26,200.00 | 26,600.00 | 25,750.00 | 25,950.00 | 25,950.00 | 32,277 |
Mar 11, 2024 | 25,300.00 | 26,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | 22,370 |
Mar 08, 2024 | 25,750.00 | 25,950.00 | 24,850.00 | 25,100.00 | 25,100.00 | 26,871 |
Mar 07, 2024 | 25,600.00 | 26,350.00 | 25,300.00 | 25,750.00 | 25,750.00 | 20,512 |
Mar 06, 2024 | 26,100.00 | 26,100.00 | 25,100.00 | 25,300.00 | 25,300.00 | 38,402 |
Mar 05, 2024 | 25,850.00 | 27,600.00 | 25,300.00 | 26,350.00 | 26,350.00 | 84,173 |
Mar 04, 2024 | 25,500.00 | 26,300.00 | 24,550.00 | 25,450.00 | 25,450.00 | 26,297 |
Feb 29, 2024 | 26,700.00 | 26,700.00 | 24,900.00 | 25,050.00 | 25,050.00 | 35,674 |
Feb 28, 2024 | 26,100.00 | 26,650.00 | 25,550.00 | 25,600.00 | 25,600.00 | 21,884 |
Feb 27, 2024 | 25,850.00 | 26,750.00 | 25,400.00 | 25,550.00 | 25,550.00 | 26,867 |
Feb 26, 2024 | 26,300.00 | 26,550.00 | 25,450.00 | 25,600.00 | 25,600.00 | 29,312 |
Feb 23, 2024 | 26,900.00 | 26,900.00 | 26,100.00 | 26,300.00 | 26,300.00 | 12,211 |
Feb 22, 2024 | 27,300.00 | 27,400.00 | 26,300.00 | 26,600.00 | 26,600.00 | 25,154 |
Feb 21, 2024 | 27,550.00 | 27,550.00 | 26,550.00 | 26,800.00 | 26,800.00 | 16,738 |
Feb 20, 2024 | 27,900.00 | 28,200.00 | 27,150.00 | 27,400.00 | 27,400.00 | 15,725 |
Feb 19, 2024 | 27,000.00 | 28,150.00 | 27,000.00 | 27,550.00 | 27,550.00 | 35,395 |
Feb 16, 2024 | 27,400.00 | 27,600.00 | 26,650.00 | 26,700.00 | 26,700.00 | 22,950 |
Feb 15, 2024 | 27,650.00 | 28,350.00 | 27,300.00 | 27,650.00 | 27,650.00 | 52,242 |
Feb 14, 2024 | 27,050.00 | 27,700.00 | 26,250.00 | 27,250.00 | 27,250.00 | 46,307 |
Feb 13, 2024 | 26,500.00 | 27,600.00 | 26,500.00 | 27,500.00 | 27,500.00 | 64,474 |
Feb 08, 2024 | 25,250.00 | 26,450.00 | 25,200.00 | 25,900.00 | 25,900.00 | 21,255 |
Feb 07, 2024 | 25,200.00 | 25,850.00 | 24,950.00 | 25,050.00 | 25,050.00 | 20,722 |
Feb 06, 2024 | 26,200.00 | 26,550.00 | 25,250.00 | 25,550.00 | 25,550.00 | 25,199 |
Feb 05, 2024 | 26,700.00 | 27,400.00 | 26,300.00 | 26,500.00 | 26,500.00 | 26,440 |
Feb 02, 2024 | 27,250.00 | 28,850.00 | 26,350.00 | 26,450.00 | 26,450.00 | 108,907 |
Feb 01, 2024 | 26,400.00 | 27,350.00 | 26,100.00 | 27,100.00 | 27,100.00 | 36,913 |
Jan 31, 2024 | 26,100.00 | 27,600.00 | 25,950.00 | 26,500.00 | 26,500.00 | 49,653 |
Jan 30, 2024 | 25,350.00 | 26,400.00 | 25,200.00 | 26,200.00 | 26,200.00 | 30,079 |
Jan 29, 2024 | 25,600.00 | 25,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | 10,254 |
Jan 26, 2024 | 24,500.00 | 25,650.00 | 24,500.00 | 25,150.00 | 25,150.00 | 13,228 |
Jan 25, 2024 | 25,400.00 | 25,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | 12,896 |
Jan 24, 2024 | 26,350.00 | 26,350.00 | 25,200.00 | 25,400.00 | 25,400.00 | 8,825 |
Jan 23, 2024 | 25,150.00 | 26,100.00 | 24,700.00 | 25,750.00 | 25,750.00 | 22,235 |
Jan 22, 2024 | 25,650.00 | 25,950.00 | 25,150.00 | 25,150.00 | 25,150.00 | 11,963 |
Jan 19, 2024 | 25,200.00 | 26,000.00 | 25,200.00 | 25,400.00 | 25,400.00 | 33,103 |
Jan 18, 2024 | 24,500.00 | 25,250.00 | 24,500.00 | 25,150.00 | 25,150.00 | 14,768 |
Jan 17, 2024 | 25,300.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | 24,756 |
Jan 16, 2024 | 25,450.00 | 25,900.00 | 24,950.00 | 25,550.00 | 25,550.00 | 24,127 |
Jan 15, 2024 | 26,900.00 | 26,900.00 | 25,450.00 | 25,800.00 | 25,800.00 | 39,324 |
Jan 12, 2024 | 28,050.00 | 28,700.00 | 26,550.00 | 26,850.00 | 26,850.00 | 51,715 |
Jan 11, 2024 | 28,300.00 | 29,200.00 | 27,150.00 | 28,500.00 | 28,500.00 | 141,822 |
Jan 10, 2024 | 27,350.00 | 27,350.00 | 26,550.00 | 26,950.00 | 26,950.00 | 21,626 |
Jan 09, 2024 | 25,700.00 | 27,650.00 | 25,700.00 | 27,350.00 | 27,350.00 | 74,527 |
Jan 08, 2024 | 25,000.00 | 25,800.00 | 24,700.00 | 25,700.00 | 25,700.00 | 20,153 |
Jan 05, 2024 | 25,150.00 | 25,600.00 | 24,750.00 | 24,850.00 | 24,850.00 | 17,921 |
Jan 04, 2024 | 26,000.00 | 26,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 30,800 |
Jan 03, 2024 | 25,400.00 | 26,750.00 | 24,950.00 | 26,250.00 | 26,250.00 | 43,453 |
Jan 02, 2024 | 25,450.00 | 25,600.00 | 25,100.00 | 25,450.00 | 25,450.00 | 12,604 |
Dec 28, 2023 | 25,150.00 | 25,650.00 | 25,150.00 | 25,400.00 | 25,400.00 | 21,715 |
Dec 27, 2023 | 25,100.00 | 25,450.00 | 24,800.00 | 25,100.00 | 25,100.00 | 29,982 |
Dec 26, 2023 | 25,700.00 | 25,850.00 | 24,950.00 | 25,050.00 | 25,050.00 | 26,643 |
Dec 22, 2023 | 26,900.00 | 26,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | 58,255 |
Dec 21, 2023 | 27,150.00 | 27,200.00 | 26,500.00 | 26,900.00 | 26,900.00 | 41,635 |
Dec 20, 2023 | 28,000.00 | 28,050.00 | 26,850.00 | 27,150.00 | 27,150.00 | 66,170 |
Dec 19, 2023 | 27,100.00 | 28,150.00 | 27,100.00 | 28,000.00 | 28,000.00 | 68,103 |
Dec 18, 2023 | 26,900.00 | 27,500.00 | 26,800.00 | 27,050.00 | 27,050.00 | 33,158 |
Dec 15, 2023 | 28,200.00 | 28,200.00 | 26,750.00 | 26,900.00 | 26,900.00 | 59,754 |
Dec 14, 2023 | 28,350.00 | 28,550.00 | 27,750.00 | 28,050.00 | 28,050.00 | 54,400 |
Dec 13, 2023 | 28,400.00 | 28,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | 68,606 |
Dec 12, 2023 | 28,250.00 | 28,600.00 | 27,100.00 | 28,100.00 | 28,100.00 | 86,175 |
Dec 11, 2023 | 29,450.00 | 30,050.00 | 27,950.00 | 28,600.00 | 28,600.00 | 134,616 |
Dec 08, 2023 | 30,300.00 | 31,150.00 | 29,050.00 | 29,450.00 | 29,450.00 | 157,376 |
Dec 07, 2023 | 31,150.00 | 31,900.00 | 29,700.00 | 30,000.00 | 30,000.00 | 327,694 |
Dec 06, 2023 | 27,500.00 | 33,450.00 | 27,500.00 | 32,100.00 | 32,100.00 | 1,203,326 |
Dec 05, 2023 | 27,900.00 | 30,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | 241,432 |
Dec 04, 2023 | 25,000.00 | 28,600.00 | 24,700.00 | 27,900.00 | 27,900.00 | 243,220 |
Dec 01, 2023 | 23,700.00 | 25,000.00 | 23,650.00 | 24,600.00 | 24,600.00 | 30,043 |
Nov 30, 2023 | 24,500.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 24,860 |
Nov 29, 2023 | 24,150.00 | 25,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | 30,216 |
Nov 28, 2023 | 24,600.00 | 24,850.00 | 23,850.00 | 24,100.00 | 24,100.00 | 22,291 |
Nov 27, 2023 | 25,050.00 | 25,800.00 | 24,250.00 | 24,500.00 | 24,500.00 | 29,042 |
Nov 24, 2023 | 25,900.00 | 26,100.00 | 25,000.00 | 25,050.00 | 25,050.00 | 24,806 |
Nov 23, 2023 | 26,000.00 | 26,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | 26,811 |
Nov 22, 2023 | 26,350.00 | 26,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | 38,056 |
Nov 21, 2023 | 26,950.00 | 27,200.00 | 26,150.00 | 26,400.00 | 26,400.00 | 43,493 |
Nov 20, 2023 | 26,600.00 | 27,650.00 | 26,500.00 | 26,950.00 | 26,950.00 | 37,556 |
Nov 17, 2023 | 27,300.00 | 27,300.00 | 25,800.00 | 26,250.00 | 26,250.00 | 54,077 |
Nov 16, 2023 | 26,500.00 | 28,600.00 | 26,250.00 | 27,050.00 | 27,050.00 | 128,864 |
Nov 15, 2023 | 26,300.00 | 26,450.00 | 24,650.00 | 26,050.00 | 26,050.00 | 71,883 |
Nov 14, 2023 | 25,100.00 | 26,050.00 | 25,100.00 | 25,800.00 | 25,800.00 | 92,351 |
Nov 13, 2023 | 24,300.00 | 26,050.00 | 23,600.00 | 24,550.00 | 24,550.00 | 128,220 |
Nov 10, 2023 | 23,400.00 | 24,700.00 | 22,900.00 | 23,400.00 | 23,400.00 | 47,050 |
Nov 09, 2023 | 22,800.00 | 24,400.00 | 22,000.00 | 23,600.00 | 23,600.00 | 78,412 |
Nov 08, 2023 | 21,050.00 | 24,400.00 | 21,050.00 | 23,150.00 | 23,150.00 | 181,618 |
Nov 07, 2023 | 21,650.00 | 21,650.00 | 20,750.00 | 20,850.00 | 20,850.00 | 10,831 |
Nov 06, 2023 | 21,800.00 | 22,000.00 | 21,000.00 | 21,550.00 | 21,550.00 | 20,878 |
Nov 03, 2023 | 20,950.00 | 22,000.00 | 20,600.00 | 21,400.00 | 21,400.00 | 15,812 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |