Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42,135.00 | 42,212.00 | 42,094.00 | 42,094.00 | 42,094.00 | 247 |
Mar 27, 2024 | 41,844.00 | 41,990.70 | 41,844.00 | 41,888.00 | 41,888.00 | 85 |
Mar 26, 2024 | 41,949.00 | 41,949.00 | 41,894.00 | 41,941.00 | 41,941.00 | 196 |
Mar 25, 2024 | 42,006.00 | 42,011.78 | 41,789.05 | 41,850.00 | 41,850.00 | 178 |
Mar 22, 2024 | 42,033.00 | 42,265.00 | 42,031.38 | 42,033.00 | 42,033.00 | 258 |
Mar 21, 2024 | 41,582.00 | 42,031.00 | 41,582.00 | 42,031.00 | 42,031.00 | 314 |
Mar 20, 2024 | 41,190.00 | 41,314.00 | 41,190.00 | 41,190.00 | 41,190.00 | 126 |
Mar 19, 2024 | 41,060.00 | 41,060.00 | 40,852.00 | 41,039.00 | 41,039.00 | 331 |
Mar 18, 2024 | 40,825.00 | 40,976.59 | 40,825.00 | 41,083.00 | 41,083.00 | 309 |
Mar 15, 2024 | 40,917.00 | 40,977.00 | 40,739.30 | 40,630.00 | 40,630.00 | 603 |
Mar 14, 2024 | 40,982.54 | 41,006.00 | 40,966.22 | 40,884.00 | 40,884.00 | 123 |
Mar 13, 2024 | 40,984.00 | 40,987.87 | 40,879.00 | 40,879.00 | 40,879.00 | 499 |
Mar 12, 2024 | 40,709.00 | 40,962.00 | 40,599.54 | 40,848.00 | 40,848.00 | 568 |
Mar 11, 2024 | 40,344.00 | 40,383.30 | 40,187.91 | 40,364.00 | 40,364.00 | 817 |
Mar 08, 2024 | 40,603.00 | 40,667.02 | 40,601.00 | 40,585.50 | 40,585.50 | 586 |
Mar 07, 2024 | 40,712.00 | 40,768.00 | 40,625.00 | 40,728.00 | 40,728.00 | 204 |
Mar 06, 2024 | 40,601.00 | 40,660.00 | 40,552.78 | 40,628.00 | 40,628.00 | 144 |
Mar 05, 2024 | 40,878.46 | 40,878.46 | 40,864.00 | 40,468.50 | 40,468.50 | 45 |
Mar 04, 2024 | 40,908.00 | 40,984.60 | 40,908.00 | 40,908.00 | 40,908.00 | 169 |
Mar 01, 2024 | 40,756.00 | 40,913.00 | 40,736.78 | 40,957.50 | 40,957.50 | 171 |
Feb 29, 2024 | 40,479.49 | 40,676.18 | 40,413.21 | 40,687.50 | 40,687.50 | 167 |
Feb 28, 2024 | 40,492.63 | 40,532.79 | 40,492.63 | 40,581.50 | 40,581.50 | 75 |
Feb 27, 2024 | 40,484.00 | 40,527.00 | 40,430.00 | 40,430.00 | 40,430.00 | 620 |
Feb 26, 2024 | 40,497.00 | 40,616.38 | 40,486.00 | 40,566.00 | 40,566.00 | 964 |
Feb 23, 2024 | 40,594.00 | 40,703.00 | 40,530.00 | 40,606.50 | 40,606.50 | 329 |
Feb 22, 2024 | 40,269.00 | 40,490.00 | 40,238.00 | 40,529.00 | 40,529.00 | 319 |
Feb 21, 2024 | 39,798.00 | 39,819.00 | 39,750.00 | 39,778.50 | 39,778.50 | 94 |
Feb 20, 2024 | 39,974.00 | 40,112.00 | 39,720.00 | 39,762.00 | 39,762.00 | 845 |
Feb 19, 2024 | 40,140.00 | 40,284.00 | 40,140.00 | 40,272.00 | 40,272.00 | 75 |
Feb 16, 2024 | 40,547.00 | 40,547.00 | 40,305.00 | 40,437.00 | 40,437.00 | 67 |
Feb 15, 2024 | 40,415.00 | 40,427.41 | 40,216.00 | 40,287.50 | 40,287.50 | 1,811 |
Feb 14, 2024 | 40,101.00 | 40,115.46 | 40,099.54 | 40,087.50 | 40,087.50 | 56 |
Feb 13, 2024 | 39,930.00 | 39,956.48 | 39,919.02 | 39,897.50 | 39,897.50 | 35 |
Feb 12, 2024 | 40,236.00 | 40,306.00 | 40,213.72 | 40,399.00 | 40,399.00 | 307 |
Feb 09, 2024 | 40,108.00 | 40,182.00 | 40,076.21 | 40,111.00 | 40,111.00 | 529 |
Feb 08, 2024 | 40,010.00 | 40,114.00 | 39,965.33 | 39,989.00 | 39,989.00 | 130 |
Feb 07, 2024 | 39,659.00 | 39,659.00 | 39,619.12 | 39,930.00 | 39,930.00 | 91 |
Feb 06, 2024 | 39,797.00 | 39,799.00 | 39,740.00 | 39,726.00 | 39,726.00 | 1,003 |
Feb 05, 2024 | 39,803.00 | 39,847.82 | 39,663.00 | 39,749.50 | 39,749.50 | 140 |
Feb 02, 2024 | 39,080.00 | 39,407.72 | 39,056.19 | 39,525.50 | 39,525.50 | 691 |
Feb 01, 2024 | 38,836.00 | 38,836.00 | 38,804.00 | 38,635.00 | 38,635.00 | 76 |
Jan 31, 2024 | 39,102.00 | 39,102.00 | 38,715.00 | 38,808.50 | 38,808.50 | 876 |
Jan 30, 2024 | 39,271.00 | 39,371.39 | 39,243.00 | 39,304.50 | 39,304.50 | 68 |
Jan 29, 2024 | 38,920.00 | 38,927.66 | 38,907.00 | 39,001.00 | 39,001.00 | 399 |
Jan 26, 2024 | 38,793.00 | 38,802.08 | 38,786.00 | 38,938.00 | 38,938.00 | 294 |
Jan 25, 2024 | 38,637.00 | 38,805.00 | 38,637.00 | 38,925.50 | 38,925.50 | 338 |
Jan 24, 2024 | 38,780.00 | 38,797.88 | 38,723.00 | 38,826.00 | 38,826.00 | 109 |
Jan 23, 2024 | 38,576.00 | 38,684.00 | 38,576.00 | 38,664.50 | 38,664.50 | 130 |
Jan 22, 2024 | 38,581.00 | 38,657.00 | 38,539.00 | 38,594.00 | 38,594.00 | 1,712 |
Jan 19, 2024 | 38,247.00 | 38,255.82 | 38,200.00 | 38,315.00 | 38,315.00 | 5 |
Jan 18, 2024 | 37,728.00 | 37,904.00 | 37,728.00 | 37,943.00 | 37,943.00 | 434 |
Jan 17, 2024 | 37,799.00 | 37,799.92 | 37,751.00 | 37,807.50 | 37,807.50 | 264 |
Jan 16, 2024 | 37,929.00 | 38,107.09 | 37,914.00 | 38,074.00 | 38,074.00 | 953 |
Jan 15, 2024 | 37,898.00 | 37,943.00 | 37,874.31 | 37,922.50 | 37,922.50 | 570 |
Jan 12, 2024 | 37,872.00 | 37,873.00 | 37,828.92 | 37,862.00 | 37,862.00 | 201 |
Jan 11, 2024 | 37,934.00 | 37,938.92 | 37,934.00 | 37,736.50 | 37,736.50 | 40 |
Jan 10, 2024 | 37,759.00 | 37,803.22 | 37,758.02 | 37,835.50 | 37,835.50 | 64 |
Jan 09, 2024 | 37,671.00 | 37,686.18 | 37,610.00 | 37,807.00 | 37,807.00 | 63 |
Jan 08, 2024 | 37,309.00 | 37,388.00 | 37,288.82 | 37,394.50 | 37,394.50 | 373 |
Jan 05, 2024 | 37,300.00 | 37,394.00 | 37,297.02 | 37,352.00 | 37,352.00 | 3,830 |
Jan 04, 2024 | 37,455.00 | 37,525.00 | 37,452.00 | 37,570.00 | 37,570.00 | 599 |
Jan 03, 2024 | 37,789.00 | 37,803.00 | 37,629.00 | 37,644.50 | 37,644.50 | 448 |
Jan 02, 2024 | 37,915.00 | 37,951.00 | 37,890.00 | 37,952.00 | 37,952.00 | 1,963 |
Dec 29, 2023 | 37,995.00 | 38,034.00 | 37,986.52 | 37,993.00 | 37,993.00 | 76 |
Dec 28, 2023 | 37,898.00 | 37,973.00 | 37,889.01 | 38,006.00 | 38,006.00 | 171 |
Dec 27, 2023 | 37,868.00 | 37,897.00 | 37,800.00 | 37,721.00 | 37,721.00 | 573 |
Dec 22, 2023 | 37,692.00 | 37,729.00 | 37,692.00 | 37,712.00 | 37,712.00 | 282 |
Dec 21, 2023 | 37,723.00 | 37,813.05 | 37,699.00 | 37,782.00 | 37,782.00 | 413 |
Dec 20, 2023 | 38,076.50 | 38,076.50 | 38,076.50 | 38,076.50 | 38,076.50 | - |
Dec 19, 2023 | 37,745.00 | 37,753.08 | 37,696.48 | 37,752.00 | 37,752.00 | 121 |
Dec 18, 2023 | 37,747.00 | 37,846.00 | 37,739.18 | 37,857.50 | 37,857.50 | 173 |
Dec 15, 2023 | 37,417.00 | 37,531.00 | 37,417.00 | 37,588.00 | 37,588.00 | 643 |
Dec 14, 2023 | 37,444.00 | 37,534.00 | 37,444.00 | 37,355.50 | 37,355.50 | 51 |
Dec 13, 2023 | 37,464.00 | 37,512.51 | 37,464.00 | 37,494.50 | 37,494.50 | 113 |
Dec 12, 2023 | 37,195.00 | 37,208.38 | 37,147.00 | 37,220.50 | 37,220.50 | 510 |
Dec 11, 2023 | 36,890.00 | 36,988.19 | 36,890.00 | 37,074.00 | 37,074.00 | 995 |
Dec 08, 2023 | 36,742.00 | 36,829.00 | 36,707.22 | 36,951.50 | 36,951.50 | 530 |
Dec 07, 2023 | 36,616.00 | 36,768.18 | 36,478.00 | 36,701.00 | 36,701.00 | 2,302 |
Dec 06, 2023 | 36,638.00 | 36,766.00 | 36,608.00 | 36,608.00 | 36,608.00 | 806 |
Dec 05, 2023 | 36,478.00 | 36,495.56 | 36,398.00 | 36,512.00 | 36,512.00 | 519 |
Dec 04, 2023 | 36,496.00 | 36,496.00 | 36,393.20 | 36,409.50 | 36,409.50 | 345 |
Dec 01, 2023 | 36,471.00 | 36,482.00 | 36,471.00 | 36,453.00 | 36,453.00 | 104 |
Nov 30, 2023 | 36,428.00 | 36,447.00 | 36,232.03 | 36,254.50 | 36,254.50 | 2,448 |
Nov 29, 2023 | 36,325.71 | 36,365.18 | 36,325.71 | 36,269.00 | 36,269.00 | 20 |
Nov 28, 2023 | 36,273.40 | 36,273.40 | 36,273.40 | 36,216.00 | 36,216.00 | 73 |
Nov 27, 2023 | 36,308.00 | 36,308.00 | 36,261.63 | 36,385.50 | 36,385.50 | 417 |
Nov 24, 2023 | 36,433.00 | 36,534.28 | 36,433.00 | 36,379.00 | 36,379.00 | 175 |
Nov 23, 2023 | 36,567.00 | 36,630.00 | 36,563.52 | 36,645.00 | 36,645.00 | 79 |
Nov 22, 2023 | 36,479.00 | 36,709.00 | 36,479.00 | 36,818.50 | 36,818.50 | 89 |
Nov 21, 2023 | 36,498.00 | 36,498.00 | 36,374.00 | 36,370.00 | 36,370.00 | 2,978 |
Nov 20, 2023 | 36,379.00 | 36,508.62 | 36,375.52 | 36,512.50 | 36,512.50 | 740 |
Nov 17, 2023 | 36,629.00 | 36,629.00 | 36,524.00 | 36,489.50 | 36,489.50 | 377 |
Nov 16, 2023 | 36,511.00 | 36,543.18 | 36,408.98 | 36,377.50 | 36,377.50 | 543 |
Nov 15, 2023 | 36,422.00 | 36,465.78 | 36,422.00 | 36,508.50 | 36,508.50 | 6 |
Nov 14, 2023 | 36,084.00 | 36,303.00 | 36,084.00 | 36,330.50 | 36,330.50 | 507 |
Nov 13, 2023 | 36,178.00 | 36,179.12 | 36,133.18 | 36,166.00 | 36,166.00 | 372 |
Nov 10, 2023 | 35,712.00 | 36,000.00 | 35,712.00 | 36,020.00 | 36,020.00 | 649 |
Nov 09, 2023 | 35,988.00 | 36,000.24 | 35,969.72 | 35,891.00 | 35,891.00 | 54 |
Nov 08, 2023 | 35,917.00 | 35,917.00 | 35,793.00 | 35,762.50 | 35,762.50 | 568 |
Nov 07, 2023 | 35,621.00 | 35,621.00 | 35,610.08 | 35,825.00 | 35,825.00 | 12 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |