Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 69,400.00 | 72,800.00 | 69,400.00 | 71,900.00 | 71,900.00 | 454,704 |
Mar 28, 2024 | 68,800.00 | 69,700.00 | 68,400.00 | 68,900.00 | 68,900.00 | 160,140 |
Mar 27, 2024 | 69,100.00 | 69,700.00 | 68,200.00 | 69,200.00 | 69,200.00 | 263,525 |
Mar 26, 2024 | 68,800.00 | 68,800.00 | 67,600.00 | 68,700.00 | 68,700.00 | 183,571 |
Mar 25, 2024 | 68,900.00 | 68,900.00 | 67,200.00 | 68,100.00 | 68,100.00 | 211,380 |
Mar 22, 2024 | 69,500.00 | 70,400.00 | 68,600.00 | 68,900.00 | 68,900.00 | 196,894 |
Mar 21, 2024 | 70,600.00 | 70,900.00 | 69,400.00 | 70,100.00 | 70,100.00 | 202,085 |
Mar 20, 2024 | 69,600.00 | 71,100.00 | 69,200.00 | 70,300.00 | 70,300.00 | 156,298 |
Mar 19, 2024 | 70,300.00 | 71,000.00 | 68,700.00 | 68,900.00 | 68,900.00 | 193,219 |
Mar 18, 2024 | 71,200.00 | 71,700.00 | 70,000.00 | 70,700.00 | 70,700.00 | 203,897 |
Mar 15, 2024 | 70,000.00 | 71,900.00 | 69,600.00 | 70,500.00 | 70,500.00 | 419,476 |
Mar 14, 2024 | 66,500.00 | 70,700.00 | 66,100.00 | 69,300.00 | 69,300.00 | 560,948 |
Mar 13, 2024 | 67,600.00 | 67,600.00 | 65,000.00 | 65,900.00 | 65,900.00 | 459,938 |
Mar 12, 2024 | 69,000.00 | 69,000.00 | 66,600.00 | 67,200.00 | 67,200.00 | 220,143 |
Mar 11, 2024 | 68,400.00 | 68,900.00 | 67,800.00 | 68,400.00 | 68,400.00 | 160,753 |
Mar 08, 2024 | 70,600.00 | 70,600.00 | 68,300.00 | 69,000.00 | 69,000.00 | 176,133 |
Mar 07, 2024 | 68,900.00 | 70,800.00 | 67,800.00 | 69,800.00 | 69,800.00 | 212,147 |
Mar 06, 2024 | 68,800.00 | 69,500.00 | 68,100.00 | 68,400.00 | 68,400.00 | 168,750 |
Mar 05, 2024 | 68,900.00 | 70,400.00 | 68,700.00 | 69,000.00 | 69,000.00 | 122,874 |
Mar 04, 2024 | 71,200.00 | 71,200.00 | 69,500.00 | 69,500.00 | 69,500.00 | 161,526 |
Feb 29, 2024 | 70,100.00 | 71,400.00 | 70,000.00 | 70,700.00 | 70,700.00 | 182,233 |
Feb 28, 2024 | 68,200.00 | 71,600.00 | 68,200.00 | 70,800.00 | 70,800.00 | 194,769 |
Feb 27, 2024 | 69,400.00 | 69,400.00 | 67,800.00 | 68,200.00 | 68,200.00 | 193,068 |
Feb 26, 2024 | 69,500.00 | 69,700.00 | 67,300.00 | 69,400.00 | 69,400.00 | 222,609 |
Feb 23, 2024 | 69,300.00 | 70,500.00 | 68,500.00 | 69,300.00 | 69,300.00 | 249,778 |
Feb 22, 2024 | 70,300.00 | 70,400.00 | 68,400.00 | 68,900.00 | 68,900.00 | 209,959 |
Feb 21, 2024 | 72,100.00 | 72,200.00 | 68,100.00 | 69,500.00 | 69,500.00 | 342,904 |
Feb 20, 2024 | 72,300.00 | 73,400.00 | 71,200.00 | 71,700.00 | 71,700.00 | 229,530 |
Feb 19, 2024 | 71,400.00 | 73,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | 226,880 |
Feb 16, 2024 | 68,700.00 | 72,000.00 | 68,000.00 | 71,100.00 | 71,100.00 | 307,780 |
Feb 15, 2024 | 70,600.00 | 70,700.00 | 66,500.00 | 66,800.00 | 66,800.00 | 341,293 |
Feb 14, 2024 | 70,300.00 | 71,900.00 | 69,500.00 | 69,800.00 | 69,800.00 | 204,118 |
Feb 13, 2024 | 72,800.00 | 73,600.00 | 70,000.00 | 71,100.00 | 71,100.00 | 358,833 |
Feb 08, 2024 | 72,500.00 | 73,600.00 | 70,700.00 | 71,600.00 | 71,600.00 | 258,414 |
Feb 07, 2024 | 70,600.00 | 73,000.00 | 69,600.00 | 71,600.00 | 71,600.00 | 275,524 |
Feb 06, 2024 | 72,500.00 | 74,300.00 | 70,000.00 | 71,000.00 | 71,000.00 | 291,293 |
Feb 05, 2024 | 69,900.00 | 75,300.00 | 68,400.00 | 73,600.00 | 73,600.00 | 724,338 |
Feb 02, 2024 | 71,500.00 | 71,700.00 | 68,300.00 | 70,400.00 | 70,400.00 | 583,504 |
Feb 01, 2024 | 71,300.00 | 73,000.00 | 70,500.00 | 72,000.00 | 72,000.00 | 587,237 |
Jan 31, 2024 | 68,400.00 | 71,800.00 | 67,200.00 | 71,400.00 | 71,400.00 | 485,301 |
Jan 30, 2024 | 68,700.00 | 71,000.00 | 68,000.00 | 68,300.00 | 68,300.00 | 463,350 |
Jan 29, 2024 | 66,900.00 | 68,600.00 | 65,300.00 | 68,100.00 | 68,100.00 | 304,376 |
Jan 26, 2024 | 67,000.00 | 67,800.00 | 66,700.00 | 67,100.00 | 67,100.00 | 128,307 |
Jan 25, 2024 | 67,500.00 | 67,700.00 | 66,500.00 | 67,400.00 | 67,400.00 | 155,977 |
Jan 24, 2024 | 66,100.00 | 67,500.00 | 65,600.00 | 67,200.00 | 67,200.00 | 184,551 |
Jan 23, 2024 | 65,900.00 | 66,500.00 | 64,700.00 | 66,100.00 | 66,100.00 | 201,177 |
Jan 22, 2024 | 66,600.00 | 67,200.00 | 65,400.00 | 65,600.00 | 65,600.00 | 130,977 |
Jan 19, 2024 | 67,200.00 | 67,500.00 | 64,900.00 | 66,500.00 | 66,500.00 | 236,988 |
Jan 18, 2024 | 66,000.00 | 67,500.00 | 65,900.00 | 66,600.00 | 66,600.00 | 229,705 |
Jan 17, 2024 | 67,600.00 | 68,300.00 | 65,300.00 | 65,700.00 | 65,700.00 | 275,243 |
Jan 16, 2024 | 67,200.00 | 68,100.00 | 66,500.00 | 67,100.00 | 67,100.00 | 176,874 |
Jan 15, 2024 | 65,200.00 | 66,500.00 | 64,900.00 | 67,700.00 | 67,700.00 | 85,352 |
Jan 12, 2024 | 63,200.00 | 65,900.00 | 63,200.00 | 64,300.00 | 64,300.00 | 382,354 |
Jan 11, 2024 | 63,200.00 | 64,500.00 | 62,900.00 | 63,600.00 | 63,600.00 | 321,584 |
Jan 10, 2024 | 63,300.00 | 63,600.00 | 62,600.00 | 62,800.00 | 62,800.00 | 138,130 |
Jan 09, 2024 | 63,700.00 | 63,700.00 | 62,800.00 | 63,200.00 | 63,200.00 | 97,965 |
Jan 08, 2024 | 63,300.00 | 64,100.00 | 62,700.00 | 63,000.00 | 63,000.00 | 137,250 |
Jan 05, 2024 | 63,000.00 | 63,400.00 | 62,100.00 | 62,700.00 | 62,700.00 | 129,383 |
Jan 04, 2024 | 61,500.00 | 63,500.00 | 61,400.00 | 63,500.00 | 63,500.00 | 223,990 |
Jan 03, 2024 | 62,100.00 | 62,500.00 | 61,600.00 | 61,900.00 | 61,900.00 | 136,125 |
Jan 02, 2024 | 62,600.00 | 63,100.00 | 61,800.00 | 62,600.00 | 62,600.00 | 141,887 |
Dec 28, 2023 | 61,100.00 | 63,500.00 | 60,700.00 | 63,300.00 | 63,300.00 | 245,220 |
Dec 27, 2023 | 61,900.00 | 62,300.00 | 60,000.00 | 61,000.00 | 61,000.00 | 502,726 |
Dec 27, 2023 | 1900 Dividend | |||||
Dec 26, 2023 | 64,500.00 | 64,700.00 | 63,600.00 | 64,300.00 | 62,400.00 | 371,639 |
Dec 22, 2023 | 64,600.00 | 64,700.00 | 63,300.00 | 64,300.00 | 62,400.00 | 251,820 |
Dec 21, 2023 | 63,700.00 | 64,600.00 | 62,900.00 | 64,100.00 | 62,205.91 | 277,092 |
Dec 20, 2023 | 62,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 62,302.95 | 447,228 |
Dec 19, 2023 | 61,300.00 | 62,000.00 | 61,300.00 | 61,900.00 | 60,070.92 | 155,772 |
Dec 18, 2023 | 61,100.00 | 61,400.00 | 60,900.00 | 61,300.00 | 59,488.64 | 107,625 |
Dec 15, 2023 | 61,400.00 | 61,900.00 | 61,100.00 | 61,100.00 | 59,294.55 | 264,937 |
Dec 14, 2023 | 61,800.00 | 62,000.00 | 61,000.00 | 61,300.00 | 59,488.64 | 195,202 |
Dec 13, 2023 | 61,400.00 | 61,700.00 | 61,000.00 | 61,500.00 | 59,682.74 | 125,227 |
Dec 12, 2023 | 61,000.00 | 61,700.00 | 60,700.00 | 61,400.00 | 59,585.69 | 166,882 |
Dec 11, 2023 | 61,500.00 | 61,600.00 | 60,600.00 | 60,800.00 | 59,003.42 | 122,476 |
Dec 08, 2023 | 61,500.00 | 61,500.00 | 60,700.00 | 61,300.00 | 59,488.64 | 111,081 |
Dec 07, 2023 | 60,600.00 | 61,600.00 | 60,300.00 | 61,200.00 | 59,391.60 | 166,749 |
Dec 06, 2023 | 61,500.00 | 61,700.00 | 60,800.00 | 60,800.00 | 59,003.42 | 178,229 |
Dec 05, 2023 | 60,300.00 | 61,700.00 | 60,300.00 | 61,200.00 | 59,391.60 | 194,132 |
Dec 04, 2023 | 60,900.00 | 61,100.00 | 60,500.00 | 60,500.00 | 58,712.29 | 105,812 |
Dec 01, 2023 | 60,400.00 | 61,000.00 | 60,100.00 | 60,800.00 | 59,003.42 | 257,594 |
Nov 30, 2023 | 61,000.00 | 61,100.00 | 60,100.00 | 60,300.00 | 58,518.20 | 554,867 |
Nov 29, 2023 | 61,500.00 | 61,800.00 | 60,800.00 | 61,000.00 | 59,197.51 | 189,907 |
Nov 28, 2023 | 62,600.00 | 62,600.00 | 61,000.00 | 61,500.00 | 59,682.74 | 182,939 |
Nov 27, 2023 | 61,200.00 | 62,500.00 | 60,800.00 | 62,200.00 | 60,362.05 | 240,402 |
Nov 24, 2023 | 60,800.00 | 61,300.00 | 60,700.00 | 60,900.00 | 59,100.46 | 90,527 |
Nov 23, 2023 | 61,300.00 | 61,900.00 | 60,800.00 | 60,900.00 | 59,100.46 | 141,224 |
Nov 22, 2023 | 59,900.00 | 61,300.00 | 59,700.00 | 61,000.00 | 59,197.51 | 163,218 |
Nov 21, 2023 | 60,500.00 | 60,800.00 | 59,800.00 | 60,200.00 | 58,421.15 | 149,623 |
Nov 20, 2023 | 59,400.00 | 60,500.00 | 59,300.00 | 60,200.00 | 58,421.15 | 112,164 |
Nov 17, 2023 | 59,500.00 | 59,600.00 | 59,100.00 | 59,300.00 | 57,547.75 | 145,056 |
Nov 16, 2023 | 60,200.00 | 60,200.00 | 59,200.00 | 59,700.00 | 57,935.93 | 122,733 |
Nov 15, 2023 | 59,600.00 | 60,200.00 | 59,100.00 | 60,200.00 | 58,421.15 | 164,081 |
Nov 14, 2023 | 58,600.00 | 59,200.00 | 58,300.00 | 58,700.00 | 56,965.47 | 140,023 |
Nov 13, 2023 | 59,600.00 | 59,600.00 | 58,000.00 | 58,100.00 | 56,383.20 | 213,645 |
Nov 10, 2023 | 58,800.00 | 59,400.00 | 58,700.00 | 59,100.00 | 57,353.65 | 65,615 |
Nov 09, 2023 | 58,700.00 | 59,800.00 | 58,700.00 | 59,200.00 | 57,450.70 | 126,628 |
Nov 08, 2023 | 59,500.00 | 59,800.00 | 58,500.00 | 59,100.00 | 57,353.65 | 188,029 |
Nov 07, 2023 | 60,000.00 | 60,400.00 | 59,200.00 | 59,600.00 | 57,838.88 | 112,881 |
Nov 06, 2023 | 59,700.00 | 60,500.00 | 59,100.00 | 60,500.00 | 58,712.29 | 201,265 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |