Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5,780.00 | 6,080.00 | 5,700.00 | 5,710.00 | 5,710.00 | 197,079 |
Jun 27, 2024 | 5,590.00 | 6,000.00 | 5,490.00 | 5,870.00 | 5,870.00 | 202,754 |
Jun 26, 2024 | 5,700.00 | 5,800.00 | 5,530.00 | 5,580.00 | 5,580.00 | 64,426 |
Jun 25, 2024 | 5,560.00 | 5,700.00 | 5,440.00 | 5,700.00 | 5,700.00 | 80,074 |
Jun 24, 2024 | 5,800.00 | 5,800.00 | 5,550.00 | 5,610.00 | 5,610.00 | 87,048 |
Jun 21, 2024 | 5,820.00 | 6,040.00 | 5,800.00 | 5,800.00 | 5,800.00 | 122,240 |
Jun 20, 2024 | 5,940.00 | 5,940.00 | 5,810.00 | 5,870.00 | 5,870.00 | 80,044 |
Jun 18, 2024 | 6,000.00 | 6,000.00 | 5,730.00 | 5,850.00 | 5,850.00 | 153,374 |
Jun 17, 2024 | 6,050.00 | 6,050.00 | 5,640.00 | 5,750.00 | 5,750.00 | 132,396 |
Jun 14, 2024 | 5,900.00 | 6,300.00 | 5,900.00 | 5,990.00 | 5,990.00 | 351,235 |
Jun 13, 2024 | 6,080.00 | 6,120.00 | 5,820.00 | 5,820.00 | 5,820.00 | 223,541 |
Jun 12, 2024 | 6,240.00 | 6,260.00 | 6,060.00 | 6,070.00 | 6,070.00 | 239,712 |
Jun 11, 2024 | 6,310.00 | 6,410.00 | 6,020.00 | 6,120.00 | 6,120.00 | 510,201 |
Jun 10, 2024 | 5,950.00 | 6,640.00 | 5,860.00 | 6,350.00 | 6,350.00 | 1,321,742 |
Jun 07, 2024 | 6,030.00 | 6,160.00 | 5,820.00 | 5,840.00 | 5,840.00 | 244,488 |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 6,220.00 | 6,250.00 | 5,880.00 | 6,030.00 | 6,030.00 | 420,213 |
Jun 04, 2024 | 6,560.00 | 6,570.00 | 6,190.00 | 6,300.00 | 6,300.00 | 421,143 |
Jun 03, 2024 | 7,010.00 | 7,150.00 | 6,470.00 | 6,690.00 | 6,690.00 | 605,812 |
May 31, 2024 | 7,150.00 | 7,360.00 | 6,880.00 | 7,010.00 | 7,010.00 | 985,343 |
May 30, 2024 | 6,930.00 | 7,850.00 | 6,700.00 | 7,400.00 | 7,400.00 | 4,568,434 |
May 29, 2024 | 8,440.00 | 8,450.00 | 7,020.00 | 7,020.00 | 7,020.00 | 4,099,236 |
May 28, 2024 | 6,000.00 | 7,730.00 | 5,890.00 | 7,730.00 | 7,730.00 | 4,518,862 |
May 24, 2024 | 5,400.00 | 5,590.00 | 5,340.00 | 5,550.00 | 5,550.00 | 125,381 |
May 23, 2024 | 5,600.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 149,530 |
May 22, 2024 | 5,500.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 138,292 |
May 21, 2024 | 5,500.00 | 5,740.00 | 5,410.00 | 5,470.00 | 5,470.00 | 165,547 |
May 20, 2024 | 5,360.00 | 5,680.00 | 5,310.00 | 5,490.00 | 5,490.00 | 228,750 |
May 17, 2024 | 5,580.00 | 5,580.00 | 5,210.00 | 5,330.00 | 5,330.00 | 161,580 |
May 16, 2024 | 5,590.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,580.00 | 168,047 |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 5,780.00 | 5,880.00 | 5,530.00 | 5,570.00 | 5,570.00 | 195,710 |
May 13, 2024 | 5,710.00 | 6,020.00 | 5,410.00 | 5,740.00 | 5,740.00 | 574,681 |
May 10, 2024 | 5,810.00 | 5,860.00 | 5,650.00 | 5,680.00 | 5,680.00 | 234,557 |
May 09, 2024 | 5,770.00 | 6,200.00 | 5,660.00 | 5,750.00 | 5,750.00 | 869,820 |
May 08, 2024 | 5,570.00 | 6,180.00 | 5,540.00 | 5,750.00 | 5,750.00 | 1,055,048 |
May 07, 2024 | 5,160.00 | 5,970.00 | 5,130.00 | 5,680.00 | 5,680.00 | 1,824,426 |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 5,180.00 | 5,280.00 | 5,010.00 | 5,180.00 | 5,180.00 | 151,138 |
May 02, 2024 | 5,050.00 | 5,400.00 | 4,985.00 | 5,180.00 | 5,180.00 | 368,748 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 5,100.00 | 5,150.00 | 4,935.00 | 5,050.00 | 5,050.00 | 205,733 |
Apr 29, 2024 | 4,780.00 | 5,230.00 | 4,750.00 | 5,170.00 | 5,170.00 | 612,293 |
Apr 26, 2024 | 4,635.00 | 4,995.00 | 4,580.00 | 4,820.00 | 4,820.00 | 525,422 |
Apr 25, 2024 | 4,635.00 | 4,670.00 | 4,570.00 | 4,585.00 | 4,585.00 | 63,298 |
Apr 24, 2024 | 4,600.00 | 4,710.00 | 4,580.00 | 4,670.00 | 4,670.00 | 81,942 |
Apr 23, 2024 | 4,645.00 | 4,660.00 | 4,525.00 | 4,565.00 | 4,565.00 | 63,121 |
Apr 22, 2024 | 4,670.00 | 4,740.00 | 4,510.00 | 4,640.00 | 4,640.00 | 94,458 |
Apr 19, 2024 | 4,785.00 | 4,890.00 | 4,460.00 | 4,650.00 | 4,650.00 | 178,480 |
Apr 18, 2024 | 4,685.00 | 4,930.00 | 4,660.00 | 4,825.00 | 4,825.00 | 320,844 |
Apr 17, 2024 | 4,725.00 | 4,725.00 | 4,620.00 | 4,635.00 | 4,635.00 | 75,872 |
Apr 16, 2024 | 4,750.00 | 4,800.00 | 4,520.00 | 4,730.00 | 4,730.00 | 205,606 |
Apr 15, 2024 | 4,490.00 | 4,840.00 | 4,390.00 | 4,805.00 | 4,805.00 | 328,198 |
Apr 12, 2024 | 4,295.00 | 4,995.00 | 4,295.00 | 4,490.00 | 4,490.00 | 796,557 |
Apr 11, 2024 | 4,415.00 | 4,415.00 | 4,200.00 | 4,275.00 | 4,275.00 | 62,660 |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 4,610.00 | 4,775.00 | 4,400.00 | 4,505.00 | 4,505.00 | 83,567 |
Apr 08, 2024 | 4,540.00 | 4,780.00 | 4,410.00 | 4,610.00 | 4,610.00 | 205,197 |
Apr 05, 2024 | 4,305.00 | 4,670.00 | 4,250.00 | 4,530.00 | 4,530.00 | 291,467 |
Apr 04, 2024 | 4,195.00 | 4,385.00 | 4,195.00 | 4,355.00 | 4,355.00 | 70,600 |
Apr 03, 2024 | 4,260.00 | 4,280.00 | 4,195.00 | 4,235.00 | 4,235.00 | 20,300 |
Apr 02, 2024 | 4,370.00 | 4,370.00 | 4,125.00 | 4,265.00 | 4,265.00 | 27,767 |
Apr 01, 2024 | 4,315.00 | 4,425.00 | 4,305.00 | 4,365.00 | 4,365.00 | 54,125 |
Mar 28, 2024 | 4,170.00 | 4,230.00 | 4,170.00 | 4,195.00 | 4,195.00 | 22,386 |
Mar 27, 2024 | 4,180.00 | 4,200.00 | 4,135.00 | 4,170.00 | 4,170.00 | 10,966 |
Mar 26, 2024 | 4,175.00 | 4,245.00 | 4,135.00 | 4,180.00 | 4,180.00 | 24,464 |
Mar 25, 2024 | 4,185.00 | 4,220.00 | 4,175.00 | 4,195.00 | 4,195.00 | 9,584 |
Mar 22, 2024 | 4,220.00 | 4,220.00 | 4,175.00 | 4,215.00 | 4,215.00 | 22,385 |
Mar 21, 2024 | 4,160.00 | 4,220.00 | 4,145.00 | 4,220.00 | 4,220.00 | 35,985 |
Mar 20, 2024 | 4,135.00 | 4,165.00 | 4,060.00 | 4,145.00 | 4,145.00 | 24,697 |
Mar 19, 2024 | 4,200.00 | 4,215.00 | 4,125.00 | 4,145.00 | 4,145.00 | 50,127 |
Mar 18, 2024 | 4,055.00 | 4,155.00 | 4,040.00 | 4,120.00 | 4,120.00 | 28,366 |
Mar 15, 2024 | 4,075.00 | 4,115.00 | 4,040.00 | 4,045.00 | 4,045.00 | 15,441 |
Mar 14, 2024 | 3,970.00 | 4,200.00 | 3,970.00 | 4,100.00 | 4,100.00 | 68,364 |
Mar 13, 2024 | 4,025.00 | 4,045.00 | 3,985.00 | 4,025.00 | 4,025.00 | 18,787 |
Mar 12, 2024 | 3,930.00 | 4,075.00 | 3,930.00 | 3,985.00 | 3,985.00 | 32,656 |
Mar 11, 2024 | 3,870.00 | 4,045.00 | 3,870.00 | 3,955.00 | 3,955.00 | 30,848 |
Mar 08, 2024 | 3,945.00 | 3,965.00 | 3,880.00 | 3,905.00 | 3,905.00 | 21,185 |
Mar 07, 2024 | 4,100.00 | 4,135.00 | 3,825.00 | 3,925.00 | 3,925.00 | 84,245 |
Mar 06, 2024 | 4,100.00 | 4,155.00 | 4,090.00 | 4,135.00 | 4,135.00 | 19,794 |
Mar 05, 2024 | 4,290.00 | 4,290.00 | 4,120.00 | 4,150.00 | 4,150.00 | 23,087 |
Mar 04, 2024 | 4,125.00 | 4,185.00 | 4,120.00 | 4,125.00 | 4,125.00 | 27,274 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 4,190.00 | 4,190.00 | 4,125.00 | 4,125.00 | 4,125.00 | 18,940 |
Feb 28, 2024 | 4,185.00 | 4,195.00 | 4,130.00 | 4,160.00 | 4,160.00 | 11,535 |
Feb 27, 2024 | 4,195.00 | 4,225.00 | 4,145.00 | 4,160.00 | 4,160.00 | 36,665 |
Feb 26, 2024 | 4,310.00 | 4,330.00 | 4,215.00 | 4,215.00 | 4,215.00 | 22,041 |
Feb 23, 2024 | 4,405.00 | 4,410.00 | 4,240.00 | 4,280.00 | 4,280.00 | 38,949 |
Feb 22, 2024 | 4,265.00 | 4,385.00 | 4,220.00 | 4,350.00 | 4,350.00 | 111,775 |
Feb 21, 2024 | 4,200.00 | 4,235.00 | 4,175.00 | 4,225.00 | 4,225.00 | 20,821 |
Feb 20, 2024 | 4,190.00 | 4,230.00 | 4,180.00 | 4,200.00 | 4,200.00 | 19,323 |
Feb 16, 2024 | 4,235.00 | 4,250.00 | 4,205.00 | 4,240.00 | 4,240.00 | 15,854 |
Feb 15, 2024 | 4,200.00 | 4,245.00 | 4,175.00 | 4,215.00 | 4,215.00 | 15,309 |
Feb 14, 2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 15,857 |
Feb 13, 2024 | 4,165.00 | 4,225.00 | 4,150.00 | 4,190.00 | 4,190.00 | 12,117 |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 4,210.00 | 4,215.00 | 4,150.00 | 4,165.00 | 4,165.00 | 19,685 |
Feb 07, 2024 | 4,190.00 | 4,210.00 | 4,125.00 | 4,210.00 | 4,210.00 | 9,422 |
Feb 06, 2024 | 4,220.00 | 4,220.00 | 4,130.00 | 4,165.00 | 4,165.00 | 16,102 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |