Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14,750.00 | 14,840.00 | 14,610.00 | 14,710.00 | 14,710.00 | 663,123 |
Apr 18, 2024 | 14,760.00 | 14,950.00 | 14,720.00 | 14,870.00 | 14,870.00 | 566,585 |
Apr 17, 2024 | 14,740.00 | 14,910.00 | 14,700.00 | 14,710.00 | 14,710.00 | 486,356 |
Apr 16, 2024 | 14,800.00 | 14,900.00 | 14,660.00 | 14,730.00 | 14,730.00 | 670,397 |
Apr 15, 2024 | 14,870.00 | 15,010.00 | 14,720.00 | 14,900.00 | 14,900.00 | 731,565 |
Apr 12, 2024 | 15,120.00 | 15,150.00 | 14,850.00 | 15,010.00 | 15,010.00 | 1,023,331 |
Apr 11, 2024 | 15,170.00 | 15,300.00 | 15,120.00 | 15,120.00 | 15,120.00 | 851,972 |
Apr 09, 2024 | 15,390.00 | 15,490.00 | 15,290.00 | 15,330.00 | 15,330.00 | 544,001 |
Apr 08, 2024 | 15,620.00 | 15,620.00 | 15,330.00 | 15,390.00 | 15,390.00 | 631,913 |
Apr 05, 2024 | 15,250.00 | 15,650.00 | 15,250.00 | 15,540.00 | 15,540.00 | 772,988 |
Apr 04, 2024 | 15,410.00 | 15,520.00 | 15,150.00 | 15,400.00 | 15,400.00 | 870,419 |
Apr 03, 2024 | 16,000.00 | 16,050.00 | 15,360.00 | 15,400.00 | 15,400.00 | 1,704,933 |
Apr 02, 2024 | 16,400.00 | 16,510.00 | 16,020.00 | 16,050.00 | 16,050.00 | 868,692 |
Apr 01, 2024 | 16,390.00 | 16,640.00 | 16,320.00 | 16,520.00 | 16,520.00 | 468,806 |
Mar 29, 2024 | 16,480.00 | 16,510.00 | 16,160.00 | 16,290.00 | 16,290.00 | 485,178 |
Mar 28, 2024 | 16,890.00 | 16,890.00 | 16,380.00 | 16,420.00 | 16,420.00 | 712,776 |
Mar 27, 2024 | 16,800.00 | 16,960.00 | 16,770.00 | 16,870.00 | 16,870.00 | 345,707 |
Mar 26, 2024 | 16,880.00 | 16,890.00 | 16,770.00 | 16,830.00 | 16,830.00 | 406,575 |
Mar 25, 2024 | 16,810.00 | 16,900.00 | 16,750.00 | 16,810.00 | 16,810.00 | 369,810 |
Mar 22, 2024 | 16,700.00 | 16,860.00 | 16,680.00 | 16,830.00 | 16,830.00 | 372,123 |
Mar 21, 2024 | 16,860.00 | 16,970.00 | 16,670.00 | 16,770.00 | 16,770.00 | 461,966 |
Mar 20, 2024 | 16,800.00 | 16,900.00 | 16,670.00 | 16,710.00 | 16,710.00 | 375,033 |
Mar 19, 2024 | 16,890.00 | 17,040.00 | 16,650.00 | 16,650.00 | 16,650.00 | 530,750 |
Mar 18, 2024 | 16,640.00 | 17,090.00 | 16,610.00 | 16,980.00 | 16,980.00 | 626,496 |
Mar 15, 2024 | 16,660.00 | 16,750.00 | 16,540.00 | 16,600.00 | 16,600.00 | 699,410 |
Mar 14, 2024 | 16,620.00 | 16,740.00 | 16,590.00 | 16,590.00 | 16,590.00 | 772,318 |
Mar 13, 2024 | 16,970.00 | 16,970.00 | 16,610.00 | 16,610.00 | 16,610.00 | 610,477 |
Mar 12, 2024 | 17,090.00 | 17,090.00 | 16,750.00 | 16,850.00 | 16,850.00 | 548,929 |
Mar 11, 2024 | 17,330.00 | 17,330.00 | 16,950.00 | 16,950.00 | 16,950.00 | 631,749 |
Mar 08, 2024 | 17,320.00 | 17,320.00 | 17,100.00 | 17,300.00 | 17,300.00 | 468,144 |
Mar 07, 2024 | 17,080.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | 380,289 |
Mar 06, 2024 | 17,210.00 | 17,260.00 | 17,050.00 | 17,060.00 | 17,060.00 | 337,200 |
Mar 05, 2024 | 17,400.00 | 17,540.00 | 17,160.00 | 17,180.00 | 17,180.00 | 564,001 |
Mar 04, 2024 | 17,450.00 | 17,710.00 | 17,370.00 | 17,510.00 | 17,510.00 | 742,558 |
Feb 29, 2024 | 17,300.00 | 17,580.00 | 17,230.00 | 17,380.00 | 17,380.00 | 1,014,625 |
Feb 28, 2024 | 17,110.00 | 17,380.00 | 17,050.00 | 17,360.00 | 17,360.00 | 509,941 |
Feb 27, 2024 | 17,140.00 | 17,350.00 | 16,920.00 | 17,100.00 | 17,100.00 | 675,794 |
Feb 26, 2024 | 17,540.00 | 17,740.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,038,757 |
Feb 23, 2024 | 17,680.00 | 17,720.00 | 17,400.00 | 17,420.00 | 17,420.00 | 659,159 |
Feb 22, 2024 | 17,770.00 | 17,840.00 | 17,480.00 | 17,670.00 | 17,670.00 | 696,728 |
Feb 21, 2024 | 18,050.00 | 18,340.00 | 17,710.00 | 17,770.00 | 17,770.00 | 1,047,051 |
Feb 20, 2024 | 18,060.00 | 18,120.00 | 17,760.00 | 17,890.00 | 17,890.00 | 1,277,875 |
Feb 19, 2024 | 17,100.00 | 18,100.00 | 17,090.00 | 18,020.00 | 18,020.00 | 2,891,335 |
Feb 16, 2024 | 16,790.00 | 17,080.00 | 16,580.00 | 17,010.00 | 17,010.00 | 746,692 |
Feb 15, 2024 | 16,950.00 | 16,950.00 | 16,430.00 | 16,700.00 | 16,700.00 | 702,973 |
Feb 14, 2024 | 16,910.00 | 17,160.00 | 16,750.00 | 16,790.00 | 16,790.00 | 896,863 |
Feb 13, 2024 | 17,480.00 | 17,620.00 | 17,010.00 | 17,080.00 | 17,080.00 | 1,044,285 |
Feb 08, 2024 | 16,990.00 | 17,500.00 | 16,800.00 | 17,440.00 | 17,440.00 | 2,430,008 |
Feb 07, 2024 | 16,640.00 | 17,000.00 | 16,530.00 | 16,800.00 | 16,800.00 | 1,459,767 |
Feb 06, 2024 | 15,700.00 | 16,740.00 | 15,690.00 | 16,560.00 | 16,560.00 | 2,807,774 |
Feb 05, 2024 | 15,970.00 | 15,970.00 | 15,510.00 | 15,720.00 | 15,720.00 | 440,649 |
Feb 02, 2024 | 15,540.00 | 15,970.00 | 15,500.00 | 15,940.00 | 15,940.00 | 755,715 |
Feb 01, 2024 | 14,950.00 | 15,560.00 | 14,950.00 | 15,530.00 | 15,530.00 | 499,910 |
Jan 31, 2024 | 15,050.00 | 15,130.00 | 14,970.00 | 15,010.00 | 15,010.00 | 199,443 |
Jan 30, 2024 | 15,150.00 | 15,330.00 | 15,110.00 | 15,130.00 | 15,130.00 | 235,745 |
Jan 29, 2024 | 15,210.00 | 15,270.00 | 15,080.00 | 15,110.00 | 15,110.00 | 208,814 |
Jan 26, 2024 | 15,030.00 | 15,320.00 | 15,020.00 | 15,210.00 | 15,210.00 | 211,489 |
Jan 25, 2024 | 15,100.00 | 15,140.00 | 14,940.00 | 15,110.00 | 15,110.00 | 211,423 |
Jan 24, 2024 | 15,060.00 | 15,190.00 | 14,900.00 | 15,100.00 | 15,100.00 | 291,011 |
Jan 23, 2024 | 14,980.00 | 15,060.00 | 14,900.00 | 14,990.00 | 14,990.00 | 266,212 |
Jan 22, 2024 | 14,940.00 | 15,020.00 | 14,880.00 | 14,960.00 | 14,960.00 | 274,861 |
Jan 19, 2024 | 14,700.00 | 15,010.00 | 14,700.00 | 14,820.00 | 14,820.00 | 460,690 |
Jan 18, 2024 | 14,730.00 | 14,760.00 | 14,620.00 | 14,620.00 | 14,620.00 | 376,294 |
Jan 17, 2024 | 14,950.00 | 15,000.00 | 14,620.00 | 14,630.00 | 14,630.00 | 493,468 |
Jan 16, 2024 | 15,050.00 | 15,210.00 | 14,890.00 | 14,900.00 | 14,900.00 | 541,952 |
Jan 15, 2024 | 15,250.00 | 15,340.00 | 15,200.00 | 15,110.00 | 15,110.00 | 23,149 |
Jan 12, 2024 | 15,390.00 | 15,450.00 | 15,190.00 | 15,260.00 | 15,260.00 | 262,500 |
Jan 11, 2024 | 15,460.00 | 15,540.00 | 15,340.00 | 15,340.00 | 15,340.00 | 427,494 |
Jan 10, 2024 | 15,600.00 | 15,620.00 | 15,430.00 | 15,450.00 | 15,450.00 | 209,762 |
Jan 09, 2024 | 15,330.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 263,295 |
Jan 08, 2024 | 15,340.00 | 15,420.00 | 15,250.00 | 15,310.00 | 15,310.00 | 230,352 |
Jan 05, 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,340.00 | 15,340.00 | 322,022 |
Jan 04, 2024 | 15,600.00 | 15,610.00 | 15,400.00 | 15,430.00 | 15,430.00 | 407,076 |
Jan 03, 2024 | 15,770.00 | 15,820.00 | 15,560.00 | 15,560.00 | 15,560.00 | 497,051 |
Jan 02, 2024 | 15,940.00 | 15,980.00 | 15,720.00 | 15,840.00 | 15,840.00 | 439,126 |
Dec 28, 2023 | 15,860.00 | 16,050.00 | 15,820.00 | 16,000.00 | 16,000.00 | 452,726 |
Dec 27, 2023 | 16,280.00 | 16,300.00 | 15,800.00 | 15,870.00 | 15,870.00 | 1,067,143 |
Dec 26, 2023 | 16,550.00 | 16,650.00 | 16,440.00 | 16,620.00 | 16,620.00 | 924,372 |
Dec 22, 2023 | 16,630.00 | 16,650.00 | 16,460.00 | 16,460.00 | 16,460.00 | 470,271 |
Dec 21, 2023 | 16,620.00 | 16,680.00 | 16,500.00 | 16,610.00 | 16,610.00 | 391,415 |
Dec 20, 2023 | 16,550.00 | 16,660.00 | 16,540.00 | 16,650.00 | 16,650.00 | 574,051 |
Dec 19, 2023 | 16,460.00 | 16,510.00 | 16,310.00 | 16,500.00 | 16,500.00 | 401,530 |
Dec 18, 2023 | 16,330.00 | 16,590.00 | 16,310.00 | 16,460.00 | 16,460.00 | 486,502 |
Dec 15, 2023 | 16,260.00 | 16,370.00 | 16,260.00 | 16,310.00 | 16,310.00 | 481,662 |
Dec 14, 2023 | 16,200.00 | 16,330.00 | 16,170.00 | 16,260.00 | 16,260.00 | 810,577 |
Dec 13, 2023 | 16,100.00 | 16,180.00 | 15,980.00 | 16,120.00 | 16,120.00 | 325,332 |
Dec 12, 2023 | 16,200.00 | 16,200.00 | 15,950.00 | 16,060.00 | 16,060.00 | 588,557 |
Dec 11, 2023 | 16,190.00 | 16,260.00 | 16,130.00 | 16,160.00 | 16,160.00 | 317,603 |
Dec 08, 2023 | 16,080.00 | 16,190.00 | 16,030.00 | 16,130.00 | 16,130.00 | 368,118 |
Dec 07, 2023 | 16,080.00 | 16,170.00 | 15,960.00 | 16,080.00 | 16,080.00 | 360,658 |
Dec 06, 2023 | 15,810.00 | 16,150.00 | 15,800.00 | 16,130.00 | 16,130.00 | 652,435 |
Dec 05, 2023 | 15,700.00 | 15,830.00 | 15,640.00 | 15,810.00 | 15,810.00 | 327,297 |
Dec 04, 2023 | 15,650.00 | 15,780.00 | 15,470.00 | 15,700.00 | 15,700.00 | 369,206 |
Dec 01, 2023 | 15,530.00 | 15,600.00 | 15,470.00 | 15,480.00 | 15,480.00 | 289,205 |
Nov 30, 2023 | 15,510.00 | 15,590.00 | 15,410.00 | 15,500.00 | 15,500.00 | 615,274 |
Nov 29, 2023 | 15,600.00 | 15,650.00 | 15,510.00 | 15,540.00 | 15,540.00 | 250,209 |
Nov 28, 2023 | 15,920.00 | 15,940.00 | 15,520.00 | 15,600.00 | 15,600.00 | 463,121 |
Nov 27, 2023 | 15,840.00 | 16,070.00 | 15,740.00 | 15,770.00 | 15,770.00 | 558,233 |
Nov 24, 2023 | 15,740.00 | 15,850.00 | 15,710.00 | 15,750.00 | 15,750.00 | 347,793 |
Nov 23, 2023 | 15,700.00 | 15,720.00 | 15,610.00 | 15,700.00 | 15,700.00 | 242,017 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |