Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40,520.00 | 40,555.00 | 40,080.00 | 40,260.00 | 40,260.00 | 9,474 |
Mar 27, 2024 | 40,690.00 | 40,690.00 | 40,690.00 | 40,690.00 | 40,690.00 | - |
Mar 26, 2024 | 40,435.00 | 40,435.00 | 40,435.00 | 40,435.00 | 40,435.00 | - |
Mar 25, 2024 | 40,310.00 | 40,310.00 | 40,310.00 | 40,310.00 | 40,310.00 | - |
Mar 22, 2024 | 40,750.00 | 40,750.00 | 40,750.00 | 40,750.00 | 40,750.00 | - |
Mar 21, 2024 | 40,490.00 | 41,045.00 | 40,460.00 | 41,045.00 | 41,045.00 | 4 |
Mar 20, 2024 | 40,390.00 | 40,390.00 | 40,390.00 | 40,390.00 | 40,390.00 | - |
Mar 19, 2024 | 39,775.00 | 40,105.00 | 39,775.00 | 40,105.00 | 40,105.00 | 2 |
Mar 18, 2024 | 39,665.00 | 39,665.00 | 39,665.00 | 39,665.00 | 39,665.00 | - |
Mar 15, 2024 | 38,845.00 | 38,845.00 | 38,845.00 | 38,845.00 | 38,845.00 | - |
Mar 14, 2024 | 38,490.00 | 38,490.00 | 38,490.00 | 38,490.00 | 38,490.00 | - |
Mar 13, 2024 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | - |
Mar 12, 2024 | 39,090.00 | 39,090.00 | 39,090.00 | 39,090.00 | 39,090.00 | - |
Mar 11, 2024 | 38,410.00 | 38,410.00 | 38,410.00 | 38,410.00 | 38,410.00 | - |
Mar 08, 2024 | 39,035.00 | 39,035.00 | 39,035.00 | 39,035.00 | 39,035.00 | - |
Mar 07, 2024 | 40,320.00 | 40,480.00 | 39,170.00 | 39,765.00 | 39,765.00 | - |
Mar 06, 2024 | 39,810.00 | 40,570.00 | 39,760.00 | 40,330.00 | 40,330.00 | 25,426 |
Mar 05, 2024 | 40,090.00 | 40,230.00 | 39,675.00 | 39,800.00 | 39,800.00 | 53,464 |
Mar 04, 2024 | 40,170.00 | 40,355.00 | 40,010.00 | 40,105.00 | 40,105.00 | 27,657 |
Mar 01, 2024 | 39,345.00 | 40,295.00 | 39,285.00 | 40,220.00 | 40,220.00 | 37,365 |
Feb 29, 2024 | 39,030.00 | 39,350.00 | 38,885.00 | 39,300.00 | 39,300.00 | 32,997 |
Feb 28, 2024 | 39,315.00 | 39,345.00 | 38,975.00 | 39,045.00 | 39,045.00 | 18,734 |
Feb 27, 2024 | 39,330.00 | 39,410.00 | 39,095.00 | 39,290.00 | 39,290.00 | 19,549 |
Feb 26, 2024 | 39,475.00 | 39,510.00 | 39,165.00 | 39,340.00 | 39,340.00 | 20,636 |
Feb 23, 2024 | 39,480.00 | 39,625.00 | 39,260.00 | 39,470.00 | 39,470.00 | 20,561 |
Feb 22, 2024 | 38,785.00 | 39,480.00 | 38,640.00 | 39,455.00 | 39,455.00 | 44,010 |
Feb 21, 2024 | 38,250.00 | 38,805.00 | 38,080.00 | 38,410.00 | 38,410.00 | 25,553 |
Feb 20, 2024 | 38,265.00 | 38,730.00 | 38,100.00 | 38,295.00 | 38,295.00 | 44,374 |
Feb 16, 2024 | 38,635.00 | 38,850.00 | 38,220.00 | 38,300.00 | 38,300.00 | 39,885 |
Feb 15, 2024 | 38,135.00 | 38,645.00 | 37,920.00 | 38,575.00 | 38,575.00 | 27,152 |
Feb 14, 2024 | 37,730.00 | 38,120.00 | 37,570.00 | 38,100.00 | 38,100.00 | 33,455 |
Feb 13, 2024 | 37,420.00 | 38,390.00 | 37,390.00 | 37,685.00 | 37,685.00 | 47,358 |
Feb 12, 2024 | 37,095.00 | 37,585.00 | 37,055.00 | 37,470.00 | 37,470.00 | 17,997 |
Feb 09, 2024 | 37,110.00 | 37,270.00 | 36,860.00 | 37,155.00 | 37,155.00 | 28,038 |
Feb 08, 2024 | 36,365.00 | 37,077.40 | 36,365.00 | 37,077.40 | 37,077.40 | 42,811 |
Feb 07, 2024 | 36,175.00 | 36,285.00 | 36,100.00 | 36,285.00 | 36,285.00 | 3 |
Feb 06, 2024 | 36,005.00 | 36,005.00 | 36,005.00 | 36,005.00 | 36,005.00 | - |
Feb 05, 2024 | 36,325.00 | 36,325.00 | 36,325.00 | 36,325.00 | 36,325.00 | - |
Feb 02, 2024 | 36,415.00 | 36,415.00 | 36,415.00 | 36,415.00 | 36,415.00 | - |
Feb 01, 2024 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | 36,185.00 | - |
Jan 31, 2024 | 35,915.00 | 35,915.00 | 35,915.00 | 35,915.00 | 35,915.00 | - |
Jan 30, 2024 | 35,965.00 | 35,965.00 | 35,965.00 | 35,965.00 | 35,965.00 | - |
Jan 29, 2024 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | - |
Jan 26, 2024 | 35,880.00 | 35,970.00 | 35,880.00 | 35,950.00 | 35,950.00 | 3 |
Jan 25, 2024 | 36,210.00 | 36,235.00 | 36,050.00 | 36,050.00 | 36,050.00 | 4 |
Jan 24, 2024 | 36,255.00 | 36,265.00 | 36,255.00 | 36,265.00 | 36,265.00 | 3 |
Jan 23, 2024 | 36,750.00 | 36,995.00 | 36,500.00 | 36,500.00 | 36,500.00 | 13 |
Jan 22, 2024 | 36,745.00 | 36,745.00 | 36,650.00 | 36,650.00 | 36,650.00 | 4 |
Jan 19, 2024 | 35,820.00 | 36,320.00 | 35,820.00 | 36,320.00 | 36,320.00 | 2 |
Jan 18, 2024 | 36,095.00 | 36,095.00 | 36,095.00 | 36,095.00 | 36,095.00 | - |
Jan 17, 2024 | 35,510.00 | 35,510.00 | 35,510.00 | 35,510.00 | 35,510.00 | - |
Jan 16, 2024 | 35,830.00 | 35,830.00 | 35,830.00 | 35,830.00 | 35,830.00 | - |
Jan 12, 2024 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | 35,580.00 | - |
Jan 11, 2024 | 35,179.00 | 35,179.00 | 35,179.00 | 35,179.00 | 35,179.00 | - |
Jan 10, 2024 | 34,845.00 | 34,845.00 | 34,845.00 | 34,845.00 | 34,845.00 | - |
Jan 09, 2024 | 33,890.00 | 33,890.00 | 33,890.00 | 33,890.00 | 33,890.00 | - |
Jan 08, 2024 | 33,875.00 | 33,875.00 | 33,875.00 | 33,875.00 | 33,875.00 | - |
Jan 05, 2024 | 33,395.00 | 33,395.00 | 33,395.00 | 33,395.00 | 33,395.00 | - |
Jan 04, 2024 | 33,325.00 | 33,325.00 | 33,325.00 | 33,325.00 | 33,325.00 | - |
Jan 03, 2024 | 33,165.00 | 33,165.00 | 33,165.00 | 33,165.00 | 33,165.00 | - |
Jan 02, 2024 | 33,110.00 | 33,110.00 | 33,110.00 | 33,110.00 | 33,110.00 | - |
Dec 29, 2023 | 33,365.00 | 33,365.00 | 33,365.00 | 33,365.00 | 33,365.00 | - |
Dec 28, 2023 | 33,465.00 | 33,465.00 | 33,465.00 | 33,465.00 | 33,465.00 | - |
Dec 27, 2023 | 33,525.00 | 33,525.00 | 33,525.00 | 33,525.00 | 33,525.00 | - |
Dec 26, 2023 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | 33,550.00 | - |
Dec 22, 2023 | 33,360.00 | 33,360.00 | 33,360.00 | 33,360.00 | 33,360.00 | - |
Dec 21, 2023 | 33,345.00 | 33,345.00 | 33,345.00 | 33,345.00 | 33,345.00 | - |
Dec 20, 2023 | 33,080.00 | 33,080.00 | 33,080.00 | 33,080.00 | 33,080.00 | - |
Dec 19, 2023 | 33,445.00 | 33,445.00 | 33,445.00 | 33,445.00 | 33,445.00 | - |
Dec 18, 2023 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | - |
Dec 15, 2023 | 32,690.00 | 32,690.00 | 32,690.00 | 32,690.00 | 32,690.00 | - |
Dec 14, 2023 | 32,965.00 | 32,965.00 | 32,715.00 | 32,715.00 | 32,715.00 | 4 |
Dec 13, 2023 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | - |
Dec 12, 2023 | 32,965.00 | 32,965.00 | 32,965.00 | 32,965.00 | 32,965.00 | - |
Dec 11, 2023 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - |
Dec 08, 2023 | 32,200.00 | 32,640.00 | 32,200.00 | 32,640.00 | 32,640.00 | 2 |
Dec 07, 2023 | 33,170.00 | 33,190.00 | 32,185.00 | 32,445.00 | 32,445.00 | 2 |
Dec 06, 2023 | 32,950.00 | 33,465.00 | 32,875.00 | 33,160.00 | 33,160.00 | 25,079 |
Dec 05, 2023 | 33,055.00 | 33,080.00 | 32,690.00 | 32,905.00 | 32,905.00 | 56,194 |
Dec 04, 2023 | 33,455.00 | 33,490.00 | 32,900.00 | 33,050.00 | 33,050.00 | 39,985 |
Dec 01, 2023 | 33,505.00 | 33,575.00 | 33,255.00 | 33,470.00 | 33,470.00 | 23,808 |
Nov 30, 2023 | 33,295.00 | 33,585.00 | 33,160.00 | 33,540.00 | 33,540.00 | 26,039 |
Nov 29, 2023 | 33,315.00 | 33,520.00 | 33,180.00 | 33,275.00 | 33,275.00 | 25,672 |
Nov 28, 2023 | 33,525.00 | 33,570.00 | 33,220.00 | 33,290.00 | 33,290.00 | 21,575 |
Nov 27, 2023 | 33,745.00 | 33,815.00 | 33,395.00 | 33,525.00 | 33,525.00 | 21,366 |
Nov 24, 2023 | 33,760.00 | 33,830.00 | 33,590.00 | 33,740.00 | 33,740.00 | 18,980 |
Nov 23, 2023 | 33,760.00 | 33,760.00 | 33,625.00 | 33,730.00 | 33,730.00 | 22,189 |
Nov 22, 2023 | 33,175.00 | 33,770.00 | 33,105.00 | 33,770.00 | 33,770.00 | 22,189 |
Nov 21, 2023 | 33,430.00 | 33,470.00 | 33,135.00 | 33,200.00 | 33,200.00 | 19,537 |
Nov 20, 2023 | 33,490.00 | 33,865.00 | 33,190.00 | 33,380.00 | 33,380.00 | 27,629 |
Nov 17, 2023 | 33,385.00 | 33,610.00 | 33,260.00 | 33,530.00 | 33,530.00 | 22,349 |
Nov 16, 2023 | 33,380.00 | 33,620.00 | 33,205.00 | 33,405.00 | 33,405.00 | 27,628 |
Nov 15, 2023 | 33,210.00 | 33,600.00 | 33,200.00 | 33,385.00 | 33,385.00 | 893,090 |
Nov 14, 2023 | 32,785.00 | 33,245.00 | 32,670.00 | 33,210.00 | 33,210.00 | 31,130 |
Nov 13, 2023 | 32,845.00 | 32,995.00 | 32,500.00 | 32,780.00 | 32,780.00 | 24,681 |
Nov 10, 2023 | 32,515.00 | 32,925.00 | 32,250.00 | 32,885.00 | 32,885.00 | 36,858 |
Nov 09, 2023 | 32,477.53 | 32,477.53 | 32,477.53 | 32,477.53 | 32,477.53 | 51,643 |
Nov 08, 2023 | 32,310.00 | 32,310.00 | 32,310.00 | 32,310.00 | 32,310.00 | 3 |
Nov 07, 2023 | 32,495.00 | 32,495.00 | 32,495.00 | 32,495.00 | 32,495.00 | 3 |
Nov 06, 2023 | 32,610.00 | 32,610.00 | 32,610.00 | 32,610.00 | 32,610.00 | 3 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |