Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 14,700.00 | 14,975.00 | 14,675.00 | 14,935.00 | 14,935.00 | 2,371,600 |
May 20, 2024 | 14,440.00 | 14,695.00 | 14,425.00 | 14,565.00 | 14,565.00 | 1,944,400 |
May 17, 2024 | 14,355.00 | 14,495.00 | 14,155.00 | 14,445.00 | 14,445.00 | 1,710,900 |
May 16, 2024 | 14,485.00 | 14,550.00 | 14,215.00 | 14,310.00 | 14,310.00 | 2,181,400 |
May 15, 2024 | 14,510.00 | 14,645.00 | 14,325.00 | 14,375.00 | 14,375.00 | 1,726,600 |
May 14, 2024 | 14,400.00 | 14,690.00 | 14,350.00 | 14,505.00 | 14,505.00 | 2,688,500 |
May 13, 2024 | 14,530.00 | 14,615.00 | 14,260.00 | 14,295.00 | 14,295.00 | 1,683,900 |
May 10, 2024 | 14,250.00 | 14,525.00 | 14,200.00 | 14,450.00 | 14,450.00 | 2,019,800 |
May 09, 2024 | 14,300.00 | 14,390.00 | 14,165.00 | 14,165.00 | 14,165.00 | 2,291,500 |
May 08, 2024 | 14,580.00 | 14,620.00 | 14,185.00 | 14,195.00 | 14,195.00 | 2,974,700 |
May 07, 2024 | 15,090.00 | 15,090.00 | 14,605.00 | 14,670.00 | 14,670.00 | 3,427,000 |
May 02, 2024 | 14,565.00 | 14,565.00 | 14,325.00 | 14,455.00 | 14,455.00 | 2,596,900 |
May 01, 2024 | 14,595.00 | 14,710.00 | 14,440.00 | 14,490.00 | 14,490.00 | 3,355,700 |
Apr 30, 2024 | 14,500.00 | 15,310.00 | 14,500.00 | 14,620.00 | 14,620.00 | 8,828,800 |
Apr 26, 2024 | 13,300.00 | 13,500.00 | 13,255.00 | 13,475.00 | 13,475.00 | 2,856,200 |
Apr 25, 2024 | 13,410.00 | 13,660.00 | 13,165.00 | 13,235.00 | 13,235.00 | 2,663,200 |
Apr 24, 2024 | 13,330.00 | 13,845.00 | 13,305.00 | 13,710.00 | 13,710.00 | 3,322,300 |
Apr 23, 2024 | 13,415.00 | 13,500.00 | 13,145.00 | 13,215.00 | 13,215.00 | 2,114,100 |
Apr 22, 2024 | 13,465.00 | 13,595.00 | 13,165.00 | 13,295.00 | 13,295.00 | 2,741,800 |
Apr 19, 2024 | 13,630.00 | 13,795.00 | 13,065.00 | 13,330.00 | 13,330.00 | 4,207,200 |
Apr 18, 2024 | 13,600.00 | 13,925.00 | 13,510.00 | 13,755.00 | 13,755.00 | 2,699,400 |
Apr 17, 2024 | 13,985.00 | 14,075.00 | 13,795.00 | 13,880.00 | 13,880.00 | 2,446,700 |
Apr 16, 2024 | 14,460.00 | 14,570.00 | 13,940.00 | 14,050.00 | 14,050.00 | 3,372,700 |
Apr 15, 2024 | 14,460.00 | 14,640.00 | 14,365.00 | 14,630.00 | 14,630.00 | 2,096,000 |
Apr 12, 2024 | 14,655.00 | 14,660.00 | 14,445.00 | 14,605.00 | 14,605.00 | 2,458,800 |
Apr 11, 2024 | 14,080.00 | 14,600.00 | 14,050.00 | 14,545.00 | 14,545.00 | 2,707,300 |
Apr 10, 2024 | 14,010.00 | 14,220.00 | 13,975.00 | 14,125.00 | 14,125.00 | 1,670,100 |
Apr 09, 2024 | 14,120.00 | 14,255.00 | 14,030.00 | 14,255.00 | 14,255.00 | 2,059,900 |
Apr 08, 2024 | 13,875.00 | 14,110.00 | 13,765.00 | 13,900.00 | 13,900.00 | 2,701,100 |
Apr 05, 2024 | 13,685.00 | 13,975.00 | 13,605.00 | 13,865.00 | 13,865.00 | 2,482,200 |
Apr 04, 2024 | 13,820.00 | 13,995.00 | 13,775.00 | 13,835.00 | 13,835.00 | 2,476,100 |
Apr 03, 2024 | 13,445.00 | 13,615.00 | 13,325.00 | 13,520.00 | 13,520.00 | 2,604,700 |
Apr 02, 2024 | 13,425.00 | 13,620.00 | 13,250.00 | 13,525.00 | 13,525.00 | 2,569,800 |
Apr 01, 2024 | 13,985.00 | 14,065.00 | 13,365.00 | 13,390.00 | 13,390.00 | 2,722,400 |
Mar 29, 2024 | 13,755.00 | 13,990.00 | 13,710.00 | 13,935.00 | 13,935.00 | 1,211,800 |
Mar 28, 2024 | 13,600.00 | 13,880.00 | 13,480.00 | 13,755.00 | 13,755.00 | 3,701,900 |
Mar 27, 2024 | 13,800.00 | 14,140.00 | 13,770.00 | 14,020.00 | 14,020.00 | 3,167,700 |
Mar 26, 2024 | 13,750.00 | 13,920.00 | 13,685.00 | 13,800.00 | 13,800.00 | 1,993,900 |
Mar 25, 2024 | 13,515.00 | 13,985.00 | 13,500.00 | 13,815.00 | 13,815.00 | 2,866,900 |
Mar 22, 2024 | 13,725.00 | 13,830.00 | 13,555.00 | 13,780.00 | 13,780.00 | 2,964,700 |
Mar 21, 2024 | 13,370.00 | 13,780.00 | 13,250.00 | 13,685.00 | 13,685.00 | 5,533,800 |
Mar 19, 2024 | 12,735.00 | 13,100.00 | 12,735.00 | 13,070.00 | 13,070.00 | 3,710,800 |
Mar 18, 2024 | 12,510.00 | 12,735.00 | 12,510.00 | 12,700.00 | 12,700.00 | 2,609,900 |
Mar 15, 2024 | 12,360.00 | 12,625.00 | 12,360.00 | 12,455.00 | 12,455.00 | 2,850,300 |
Mar 14, 2024 | 12,205.00 | 12,480.00 | 12,195.00 | 12,455.00 | 12,455.00 | 2,159,500 |
Mar 13, 2024 | 12,490.00 | 12,545.00 | 12,235.00 | 12,310.00 | 12,310.00 | 2,004,000 |
Mar 12, 2024 | 12,205.00 | 12,335.00 | 12,070.00 | 12,335.00 | 12,335.00 | 2,834,700 |
Mar 11, 2024 | 12,805.00 | 12,815.00 | 12,345.00 | 12,485.00 | 12,485.00 | 2,676,500 |
Mar 08, 2024 | 12,940.00 | 13,110.00 | 12,915.00 | 12,995.00 | 12,995.00 | 2,531,600 |
Mar 07, 2024 | 13,050.00 | 13,135.00 | 12,985.00 | 13,025.00 | 13,025.00 | 2,070,600 |
Mar 06, 2024 | 13,195.00 | 13,225.00 | 13,045.00 | 13,080.00 | 13,080.00 | 2,978,500 |
Mar 05, 2024 | 13,030.00 | 13,330.00 | 12,995.00 | 13,310.00 | 13,310.00 | 2,000,700 |
Mar 04, 2024 | 13,180.00 | 13,235.00 | 13,010.00 | 13,160.00 | 13,160.00 | 2,678,600 |
Mar 01, 2024 | 12,565.00 | 12,940.00 | 12,565.00 | 12,940.00 | 12,940.00 | 1,764,000 |
Feb 29, 2024 | 12,590.00 | 12,750.00 | 12,540.00 | 12,665.00 | 12,665.00 | 2,405,900 |
Feb 28, 2024 | 12,720.00 | 12,840.00 | 12,585.00 | 12,720.00 | 12,720.00 | 1,876,200 |
Feb 27, 2024 | 12,855.00 | 12,945.00 | 12,780.00 | 12,805.00 | 12,805.00 | 2,138,600 |
Feb 26, 2024 | 12,865.00 | 12,885.00 | 12,710.00 | 12,710.00 | 12,710.00 | 2,266,400 |
Feb 22, 2024 | 12,660.00 | 12,885.00 | 12,600.00 | 12,885.00 | 12,885.00 | 3,332,600 |
Feb 21, 2024 | 12,360.00 | 12,475.00 | 12,300.00 | 12,455.00 | 12,455.00 | 2,659,000 |
Feb 20, 2024 | 12,245.00 | 12,325.00 | 12,165.00 | 12,265.00 | 12,265.00 | 2,040,400 |
Feb 19, 2024 | 12,010.00 | 12,185.00 | 11,990.00 | 12,185.00 | 12,185.00 | 1,608,700 |
Feb 16, 2024 | 12,265.00 | 12,275.00 | 12,065.00 | 12,170.00 | 12,170.00 | 2,500,000 |
Feb 15, 2024 | 12,105.00 | 12,185.00 | 11,990.00 | 12,130.00 | 12,130.00 | 2,442,100 |
Feb 14, 2024 | 11,930.00 | 12,085.00 | 11,910.00 | 12,025.00 | 12,025.00 | 2,757,000 |
Feb 13, 2024 | 12,180.00 | 12,385.00 | 12,100.00 | 12,355.00 | 12,355.00 | 2,748,200 |
Feb 09, 2024 | 12,090.00 | 12,125.00 | 11,960.00 | 12,080.00 | 12,080.00 | 2,633,300 |
Feb 08, 2024 | 11,925.00 | 12,035.00 | 11,840.00 | 11,995.00 | 11,995.00 | 2,565,300 |
Feb 07, 2024 | 11,750.00 | 11,910.00 | 11,695.00 | 11,720.00 | 11,720.00 | 2,053,900 |
Feb 06, 2024 | 11,785.00 | 11,925.00 | 11,745.00 | 11,830.00 | 11,830.00 | 2,064,100 |
Feb 05, 2024 | 12,015.00 | 12,075.00 | 11,840.00 | 11,930.00 | 11,930.00 | 1,672,500 |
Feb 02, 2024 | 12,000.00 | 12,035.00 | 11,840.00 | 11,965.00 | 11,965.00 | 2,331,200 |
Feb 01, 2024 | 11,855.00 | 11,895.00 | 11,520.00 | 11,785.00 | 11,785.00 | 3,446,200 |
Jan 31, 2024 | 11,495.00 | 11,690.00 | 11,435.00 | 11,675.00 | 11,675.00 | 2,927,500 |
Jan 30, 2024 | 11,365.00 | 11,410.00 | 11,325.00 | 11,340.00 | 11,340.00 | 1,389,800 |
Jan 29, 2024 | 11,175.00 | 11,410.00 | 11,170.00 | 11,385.00 | 11,385.00 | 1,478,400 |
Jan 26, 2024 | 11,375.00 | 11,375.00 | 11,155.00 | 11,170.00 | 11,170.00 | 1,824,100 |
Jan 25, 2024 | 11,415.00 | 11,445.00 | 11,265.00 | 11,385.00 | 11,385.00 | 1,695,800 |
Jan 24, 2024 | 11,330.00 | 11,425.00 | 11,275.00 | 11,385.00 | 11,385.00 | 1,852,200 |
Jan 23, 2024 | 11,540.00 | 11,710.00 | 11,375.00 | 11,425.00 | 11,425.00 | 2,388,700 |
Jan 22, 2024 | 11,360.00 | 11,425.00 | 11,270.00 | 11,425.00 | 11,425.00 | 1,559,900 |
Jan 19, 2024 | 11,300.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1,896,900 |
Jan 18, 2024 | 11,120.00 | 11,245.00 | 11,080.00 | 11,090.00 | 11,090.00 | 1,577,700 |
Jan 17, 2024 | 11,210.00 | 11,430.00 | 11,175.00 | 11,175.00 | 11,175.00 | 2,989,800 |
Jan 16, 2024 | 11,105.00 | 11,315.00 | 11,090.00 | 11,105.00 | 11,105.00 | 2,804,700 |
Jan 15, 2024 | 11,105.00 | 11,290.00 | 11,105.00 | 11,275.00 | 11,275.00 | 538,500 |
Jan 12, 2024 | 11,090.00 | 11,095.00 | 10,935.00 | 11,000.00 | 11,000.00 | 2,639,800 |
Jan 11, 2024 | 11,000.00 | 11,130.00 | 10,935.00 | 11,045.00 | 11,045.00 | 3,835,300 |
Jan 10, 2024 | 10,570.00 | 10,690.00 | 10,470.00 | 10,600.00 | 10,600.00 | 2,416,100 |
Jan 09, 2024 | 10,755.00 | 10,915.00 | 10,570.00 | 10,645.00 | 10,645.00 | 3,506,900 |
Jan 05, 2024 | 10,170.00 | 10,275.00 | 10,155.00 | 10,245.00 | 10,245.00 | 1,795,100 |
Jan 04, 2024 | 10,390.00 | 10,395.00 | 10,120.00 | 10,170.00 | 10,170.00 | 2,014,100 |
Dec 29, 2023 | 10,170.00 | 10,280.00 | 10,100.00 | 10,170.00 | 10,170.00 | 1,385,900 |
Dec 28, 2023 | 10,185.00 | 10,220.00 | 10,125.00 | 10,170.00 | 10,170.00 | 859,800 |
Dec 27, 2023 | 10,105.00 | 10,220.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1,583,800 |
Dec 26, 2023 | 10,060.00 | 10,085.00 | 9,997.00 | 10,035.00 | 10,035.00 | 1,158,900 |
Dec 25, 2023 | 10,080.00 | 10,130.00 | 10,045.00 | 10,070.00 | 10,070.00 | 682,100 |
Dec 22, 2023 | 10,100.00 | 10,165.00 | 9,985.00 | 10,000.00 | 10,000.00 | 1,580,400 |
Dec 21, 2023 | 9,839.00 | 10,085.00 | 9,833.00 | 10,065.00 | 10,065.00 | 1,843,800 |
Dec 20, 2023 | 10,040.00 | 10,045.00 | 9,890.00 | 9,933.00 | 9,933.00 | 2,107,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |