Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41,050.00 | 41,200.00 | 40,650.00 | 40,700.00 | 40,700.00 | 117,923 |
13 Jun 2024 | 41,550.00 | 41,550.00 | 40,950.00 | 40,950.00 | 40,950.00 | 169,243 |
12 Jun 2024 | 41,300.00 | 41,850.00 | 41,050.00 | 41,400.00 | 41,400.00 | 77,945 |
11 Jun 2024 | 41,050.00 | 41,700.00 | 41,050.00 | 41,300.00 | 41,300.00 | 102,813 |
10 Jun 2024 | 41,400.00 | 41,700.00 | 41,000.00 | 41,200.00 | 41,200.00 | 122,921 |
07 Jun 2024 | 42,000.00 | 42,200.00 | 41,300.00 | 41,650.00 | 41,650.00 | 117,750 |
05 Jun 2024 | 42,400.00 | 42,700.00 | 41,900.00 | 42,000.00 | 42,000.00 | 122,743 |
04 Jun 2024 | 43,000.00 | 43,250.00 | 42,200.00 | 42,550.00 | 42,550.00 | 101,159 |
03 Jun 2024 | 43,600.00 | 43,750.00 | 43,000.00 | 43,200.00 | 43,200.00 | 94,950 |
31 May 2024 | 42,500.00 | 43,750.00 | 42,400.00 | 43,650.00 | 43,650.00 | 129,283 |
30 May 2024 | 42,100.00 | 43,500.00 | 41,950.00 | 42,850.00 | 42,850.00 | 102,648 |
29 May 2024 | 43,000.00 | 43,000.00 | 42,200.00 | 42,250.00 | 42,250.00 | 100,355 |
28 May 2024 | 44,200.00 | 44,250.00 | 42,750.00 | 42,950.00 | 42,950.00 | 172,312 |
27 May 2024 | 43,950.00 | 45,150.00 | 43,900.00 | 44,300.00 | 44,300.00 | 326,855 |
24 May 2024 | 43,000.00 | 43,450.00 | 42,800.00 | 43,100.00 | 43,100.00 | 93,116 |
23 May 2024 | 41,350.00 | 43,800.00 | 41,100.00 | 43,400.00 | 43,400.00 | 174,000 |
22 May 2024 | 42,000.00 | 42,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | 99,161 |
21 May 2024 | 42,850.00 | 43,250.00 | 42,150.00 | 42,150.00 | 42,150.00 | 82,165 |
20 May 2024 | 43,350.00 | 43,550.00 | 42,850.00 | 43,050.00 | 43,050.00 | 85,795 |
17 May 2024 | 43,150.00 | 43,650.00 | 42,850.00 | 43,150.00 | 43,150.00 | 135,857 |
16 May 2024 | 41,350.00 | 43,000.00 | 41,350.00 | 42,800.00 | 42,800.00 | 155,635 |
14 May 2024 | 40,550.00 | 41,450.00 | 40,500.00 | 41,350.00 | 41,350.00 | 91,088 |
13 May 2024 | 42,500.00 | 42,650.00 | 40,300.00 | 40,550.00 | 40,550.00 | 304,218 |
10 May 2024 | 43,500.00 | 43,950.00 | 42,100.00 | 42,200.00 | 42,200.00 | 214,730 |
09 May 2024 | 43,650.00 | 44,000.00 | 43,100.00 | 43,250.00 | 43,250.00 | 109,384 |
08 May 2024 | 44,000.00 | 44,650.00 | 43,600.00 | 43,650.00 | 43,650.00 | 113,440 |
07 May 2024 | 44,600.00 | 44,600.00 | 43,800.00 | 44,450.00 | 44,450.00 | 131,665 |
03 May 2024 | 42,650.00 | 44,100.00 | 42,550.00 | 44,100.00 | 44,100.00 | 182,742 |
02 May 2024 | 42,200.00 | 43,050.00 | 42,200.00 | 42,650.00 | 42,650.00 | 105,628 |
30 Apr 2024 | 42,550.00 | 42,750.00 | 42,350.00 | 42,400.00 | 42,400.00 | 91,568 |
29 Apr 2024 | 42,000.00 | 42,850.00 | 41,950.00 | 42,500.00 | 42,500.00 | 180,482 |
26 Apr 2024 | 42,650.00 | 42,750.00 | 41,950.00 | 42,000.00 | 42,000.00 | 123,029 |
25 Apr 2024 | 43,050.00 | 43,200.00 | 42,200.00 | 42,350.00 | 42,350.00 | 142,157 |
24 Apr 2024 | 44,150.00 | 44,450.00 | 43,250.00 | 43,250.00 | 43,250.00 | 156,699 |
23 Apr 2024 | 43,800.00 | 44,400.00 | 43,500.00 | 43,800.00 | 43,800.00 | 124,647 |
22 Apr 2024 | 43,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,800.00 | 182,896 |
19 Apr 2024 | 43,350.00 | 44,450.00 | 43,000.00 | 43,850.00 | 43,850.00 | 197,324 |
18 Apr 2024 | 41,850.00 | 43,750.00 | 41,850.00 | 43,700.00 | 43,700.00 | 135,653 |
17 Apr 2024 | 42,250.00 | 42,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 129,016 |
16 Apr 2024 | 42,400.00 | 42,800.00 | 41,400.00 | 42,250.00 | 42,250.00 | 202,351 |
15 Apr 2024 | 43,500.00 | 44,250.00 | 42,800.00 | 43,150.00 | 43,150.00 | 149,229 |
12 Apr 2024 | 43,150.00 | 44,750.00 | 43,050.00 | 43,950.00 | 43,950.00 | 247,246 |
11 Apr 2024 | 42,400.00 | 43,350.00 | 42,200.00 | 42,600.00 | 42,600.00 | 178,731 |
09 Apr 2024 | 43,650.00 | 44,600.00 | 42,500.00 | 42,950.00 | 42,950.00 | 167,041 |
08 Apr 2024 | 44,300.00 | 44,900.00 | 43,350.00 | 43,450.00 | 43,450.00 | 184,762 |
05 Apr 2024 | 42,000.00 | 44,100.00 | 41,900.00 | 43,700.00 | 43,700.00 | 189,845 |
04 Apr 2024 | 43,350.00 | 43,600.00 | 42,450.00 | 42,600.00 | 42,600.00 | 196,896 |
03 Apr 2024 | 43,000.00 | 44,050.00 | 42,900.00 | 43,300.00 | 43,300.00 | 146,744 |
02 Apr 2024 | 44,500.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,600.00 | 423,095 |
01 Apr 2024 | 47,650.00 | 47,950.00 | 44,600.00 | 45,200.00 | 45,200.00 | 635,460 |
29 Mar 2024 | 46,100.00 | 47,200.00 | 45,700.00 | 47,100.00 | 47,100.00 | 368,267 |
28 Mar 2024 | 46,350.00 | 46,800.00 | 45,550.00 | 46,000.00 | 46,000.00 | 198,640 |
27 Mar 2024 | 46,400.00 | 47,350.00 | 46,050.00 | 46,250.00 | 46,250.00 | 447,158 |
26 Mar 2024 | 45,600.00 | 46,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 301,204 |
25 Mar 2024 | 45,000.00 | 46,150.00 | 44,450.00 | 45,600.00 | 45,600.00 | 226,522 |
22 Mar 2024 | 45,750.00 | 45,750.00 | 44,400.00 | 44,950.00 | 44,950.00 | 212,726 |
21 Mar 2024 | 44,200.00 | 46,000.00 | 44,200.00 | 45,550.00 | 45,550.00 | 308,921 |
20 Mar 2024 | 44,900.00 | 45,200.00 | 44,150.00 | 44,250.00 | 44,250.00 | 145,820 |
19 Mar 2024 | 44,800.00 | 45,700.00 | 44,300.00 | 44,600.00 | 44,600.00 | 196,857 |
18 Mar 2024 | 43,500.00 | 45,600.00 | 43,250.00 | 45,200.00 | 45,200.00 | 367,135 |
15 Mar 2024 | 44,150.00 | 44,150.00 | 42,600.00 | 43,050.00 | 43,050.00 | 180,804 |
14 Mar 2024 | 43,550.00 | 44,300.00 | 43,350.00 | 43,850.00 | 43,850.00 | 201,237 |
13 Mar 2024 | 43,850.00 | 44,350.00 | 43,350.00 | 43,450.00 | 43,450.00 | 170,479 |
12 Mar 2024 | 43,750.00 | 43,950.00 | 43,050.00 | 43,850.00 | 43,850.00 | 198,504 |
11 Mar 2024 | 40,900.00 | 44,800.00 | 40,650.00 | 43,800.00 | 43,800.00 | 855,341 |
08 Mar 2024 | 39,500.00 | 40,850.00 | 39,500.00 | 40,500.00 | 40,500.00 | 140,917 |
07 Mar 2024 | 39,850.00 | 40,050.00 | 39,200.00 | 39,500.00 | 39,500.00 | 166,328 |
06 Mar 2024 | 39,950.00 | 40,250.00 | 39,850.00 | 40,000.00 | 40,000.00 | 95,136 |
05 Mar 2024 | 40,300.00 | 40,400.00 | 39,900.00 | 40,100.00 | 40,100.00 | 143,620 |
04 Mar 2024 | 40,950.00 | 41,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 179,325 |
29 Feb 2024 | 41,350.00 | 41,800.00 | 40,850.00 | 40,900.00 | 40,900.00 | 165,508 |
28 Feb 2024 | 40,550.00 | 42,250.00 | 40,550.00 | 41,850.00 | 41,850.00 | 121,013 |
27 Feb 2024 | 42,000.00 | 42,300.00 | 40,300.00 | 40,900.00 | 40,900.00 | 313,849 |
26 Feb 2024 | 42,550.00 | 42,800.00 | 42,050.00 | 42,100.00 | 42,100.00 | 117,682 |
23 Feb 2024 | 43,000.00 | 43,100.00 | 42,300.00 | 42,550.00 | 42,550.00 | 122,631 |
22 Feb 2024 | 43,250.00 | 43,400.00 | 42,800.00 | 42,900.00 | 42,900.00 | 91,765 |
21 Feb 2024 | 42,700.00 | 43,700.00 | 42,700.00 | 43,250.00 | 43,250.00 | 122,673 |
20 Feb 2024 | 43,350.00 | 43,650.00 | 42,750.00 | 43,100.00 | 43,100.00 | 120,404 |
19 Feb 2024 | 43,700.00 | 43,750.00 | 42,950.00 | 43,400.00 | 43,400.00 | 113,728 |
16 Feb 2024 | 43,700.00 | 43,950.00 | 43,350.00 | 43,500.00 | 43,500.00 | 125,359 |
15 Feb 2024 | 43,400.00 | 43,950.00 | 42,950.00 | 43,400.00 | 43,400.00 | 156,606 |
14 Feb 2024 | 42,050.00 | 43,900.00 | 41,850.00 | 43,200.00 | 43,200.00 | 209,307 |
13 Feb 2024 | 42,500.00 | 42,800.00 | 41,950.00 | 42,500.00 | 42,500.00 | 135,774 |
08 Feb 2024 | 41,700.00 | 42,200.00 | 41,300.00 | 42,200.00 | 42,200.00 | 191,057 |
07 Feb 2024 | 41,600.00 | 41,900.00 | 41,350.00 | 41,550.00 | 41,550.00 | 177,167 |
06 Feb 2024 | 42,000.00 | 42,450.00 | 41,500.00 | 41,650.00 | 41,650.00 | 152,446 |
05 Feb 2024 | 43,400.00 | 43,450.00 | 42,150.00 | 42,250.00 | 42,250.00 | 233,853 |
02 Feb 2024 | 43,150.00 | 43,900.00 | 43,000.00 | 43,400.00 | 43,400.00 | 190,852 |
01 Feb 2024 | 44,400.00 | 44,550.00 | 42,600.00 | 43,050.00 | 43,050.00 | 355,507 |
31 Jan 2024 | 44,500.00 | 45,050.00 | 43,950.00 | 44,400.00 | 44,400.00 | 129,577 |
30 Jan 2024 | 44,650.00 | 45,250.00 | 44,300.00 | 44,900.00 | 44,900.00 | 135,942 |
29 Jan 2024 | 46,500.00 | 46,550.00 | 44,300.00 | 44,550.00 | 44,550.00 | 209,131 |
26 Jan 2024 | 45,900.00 | 46,950.00 | 45,200.00 | 46,150.00 | 46,150.00 | 277,238 |
25 Jan 2024 | 46,750.00 | 47,100.00 | 45,050.00 | 45,900.00 | 45,900.00 | 526,945 |
24 Jan 2024 | 45,550.00 | 46,400.00 | 44,800.00 | 45,150.00 | 45,150.00 | 307,874 |
23 Jan 2024 | 45,000.00 | 45,750.00 | 44,350.00 | 45,100.00 | 45,100.00 | 343,436 |
22 Jan 2024 | 43,050.00 | 45,500.00 | 42,350.00 | 44,950.00 | 44,950.00 | 592,386 |
19 Jan 2024 | 43,000.00 | 43,500.00 | 41,850.00 | 42,550.00 | 42,550.00 | 341,751 |
18 Jan 2024 | 40,700.00 | 44,050.00 | 40,100.00 | 43,000.00 | 43,000.00 | 657,055 |
17 Jan 2024 | 41,900.00 | 42,650.00 | 40,800.00 | 40,800.00 | 40,800.00 | 288,528 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |