Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 12,575.00 | 12,830.00 | 12,505.00 | 12,665.00 | 12,665.00 | 2,294,600 |
Mar 18, 2024 | 12,420.00 | 12,615.00 | 12,305.00 | 12,615.00 | 12,615.00 | 3,502,600 |
Mar 15, 2024 | 11,915.00 | 12,320.00 | 11,890.00 | 12,210.00 | 12,210.00 | 3,784,600 |
Mar 14, 2024 | 11,920.00 | 12,075.00 | 11,760.00 | 12,030.00 | 12,030.00 | 2,644,300 |
Mar 13, 2024 | 12,280.00 | 12,305.00 | 11,860.00 | 11,960.00 | 11,960.00 | 4,310,000 |
Mar 12, 2024 | 11,800.00 | 12,030.00 | 11,715.00 | 11,980.00 | 11,980.00 | 4,501,600 |
Mar 11, 2024 | 12,335.00 | 12,350.00 | 11,905.00 | 12,145.00 | 12,145.00 | 4,906,900 |
Mar 08, 2024 | 12,445.00 | 12,815.00 | 12,400.00 | 12,635.00 | 12,635.00 | 3,856,300 |
Mar 07, 2024 | 12,750.00 | 13,050.00 | 12,350.00 | 12,470.00 | 12,470.00 | 6,558,400 |
Mar 06, 2024 | 12,175.00 | 12,630.00 | 12,085.00 | 12,585.00 | 12,585.00 | 4,200,200 |
Mar 05, 2024 | 11,900.00 | 12,300.00 | 11,875.00 | 12,300.00 | 12,300.00 | 3,158,800 |
Mar 04, 2024 | 12,050.00 | 12,135.00 | 11,900.00 | 11,930.00 | 11,930.00 | 2,974,300 |
Mar 01, 2024 | 11,895.00 | 11,995.00 | 11,840.00 | 11,940.00 | 11,940.00 | 2,724,300 |
Feb 29, 2024 | 11,725.00 | 11,825.00 | 11,590.00 | 11,825.00 | 11,825.00 | 4,034,700 |
Feb 28, 2024 | 12,220.00 | 12,235.00 | 11,685.00 | 11,810.00 | 11,810.00 | 5,818,500 |
Feb 27, 2024 | 11,800.00 | 12,140.00 | 11,785.00 | 12,090.00 | 12,090.00 | 4,985,300 |
Feb 26, 2024 | 11,600.00 | 11,820.00 | 11,510.00 | 11,720.00 | 11,720.00 | 3,239,800 |
Feb 22, 2024 | 11,460.00 | 11,575.00 | 11,335.00 | 11,550.00 | 11,550.00 | 3,333,500 |
Feb 21, 2024 | 11,560.00 | 11,570.00 | 11,190.00 | 11,225.00 | 11,225.00 | 3,615,300 |
Feb 20, 2024 | 11,495.00 | 11,655.00 | 11,390.00 | 11,480.00 | 11,480.00 | 4,605,500 |
Feb 19, 2024 | 11,350.00 | 11,515.00 | 11,165.00 | 11,270.00 | 11,270.00 | 3,910,200 |
Feb 16, 2024 | 11,035.00 | 11,260.00 | 10,900.00 | 11,000.00 | 11,000.00 | 3,871,300 |
Feb 15, 2024 | 10,725.00 | 10,990.00 | 10,695.00 | 10,905.00 | 10,905.00 | 3,426,000 |
Feb 14, 2024 | 10,450.00 | 10,570.00 | 10,320.00 | 10,530.00 | 10,530.00 | 1,992,900 |
Feb 13, 2024 | 10,305.00 | 10,560.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2,929,800 |
Feb 09, 2024 | 10,280.00 | 10,370.00 | 10,160.00 | 10,225.00 | 10,225.00 | 2,396,500 |
Feb 08, 2024 | 10,485.00 | 10,645.00 | 10,255.00 | 10,275.00 | 10,275.00 | 4,206,300 |
Feb 07, 2024 | 10,800.00 | 10,800.00 | 10,145.00 | 10,360.00 | 10,360.00 | 8,547,900 |
Feb 06, 2024 | 10,075.00 | 10,770.00 | 9,912.00 | 10,755.00 | 10,755.00 | 9,360,500 |
Feb 05, 2024 | 9,990.00 | 10,175.00 | 9,901.00 | 10,105.00 | 10,105.00 | 4,272,900 |
Feb 02, 2024 | 9,903.00 | 9,933.00 | 9,723.00 | 9,886.00 | 9,886.00 | 2,838,100 |
Feb 01, 2024 | 9,890.00 | 9,962.00 | 9,810.00 | 9,829.00 | 9,829.00 | 3,091,000 |
Jan 31, 2024 | 9,767.00 | 9,942.00 | 9,747.00 | 9,942.00 | 9,942.00 | 3,217,900 |
Jan 30, 2024 | 9,752.00 | 9,918.00 | 9,715.00 | 9,832.00 | 9,832.00 | 3,948,600 |
Jan 29, 2024 | 9,500.00 | 9,749.00 | 9,498.00 | 9,688.00 | 9,688.00 | 3,512,900 |
Jan 26, 2024 | 9,541.00 | 9,577.00 | 9,381.00 | 9,405.00 | 9,405.00 | 2,616,000 |
Jan 25, 2024 | 9,545.00 | 9,660.00 | 9,473.00 | 9,618.00 | 9,618.00 | 2,674,100 |
Jan 24, 2024 | 9,440.00 | 9,577.00 | 9,420.00 | 9,533.00 | 9,533.00 | 2,820,900 |
Jan 23, 2024 | 9,500.00 | 9,775.00 | 9,480.00 | 9,490.00 | 9,490.00 | 5,035,500 |
Jan 22, 2024 | 9,391.00 | 9,496.00 | 9,340.00 | 9,493.00 | 9,493.00 | 2,981,200 |
Jan 19, 2024 | 9,490.00 | 9,490.00 | 9,227.00 | 9,299.00 | 9,299.00 | 3,255,800 |
Jan 18, 2024 | 9,275.00 | 9,417.00 | 9,264.00 | 9,330.00 | 9,330.00 | 2,981,900 |
Jan 17, 2024 | 9,518.00 | 9,526.00 | 9,281.00 | 9,344.00 | 9,344.00 | 4,647,600 |
Jan 16, 2024 | 9,330.00 | 9,585.00 | 9,324.00 | 9,426.00 | 9,426.00 | 4,367,400 |
Jan 15, 2024 | 9,330.00 | 9,545.00 | 9,324.00 | 9,502.00 | 9,502.00 | 1,533,800 |
Jan 12, 2024 | 9,165.00 | 9,307.00 | 9,157.00 | 9,250.00 | 9,250.00 | 4,722,400 |
Jan 11, 2024 | 8,911.00 | 9,282.00 | 8,911.00 | 9,164.00 | 9,164.00 | 8,434,500 |
Jan 10, 2024 | 8,632.00 | 8,845.00 | 8,596.00 | 8,831.00 | 8,831.00 | 4,863,400 |
Jan 09, 2024 | 8,700.00 | 8,814.00 | 8,548.00 | 8,651.00 | 8,651.00 | 4,557,800 |
Jan 05, 2024 | 8,417.00 | 8,668.00 | 8,413.00 | 8,641.00 | 8,641.00 | 4,817,500 |
Jan 04, 2024 | 8,225.00 | 8,410.00 | 8,153.00 | 8,371.00 | 8,371.00 | 3,087,600 |
Dec 29, 2023 | 8,200.00 | 8,286.00 | 8,183.00 | 8,241.00 | 8,241.00 | 2,511,300 |
Dec 28, 2023 | 8,090.00 | 8,258.00 | 8,080.00 | 8,227.00 | 8,227.00 | 2,055,000 |
Dec 27, 2023 | 8,035.00 | 8,212.00 | 8,035.00 | 8,197.00 | 8,197.00 | 3,158,900 |
Dec 26, 2023 | 7,993.00 | 8,015.00 | 7,916.00 | 7,966.00 | 7,966.00 | 1,525,500 |
Dec 25, 2023 | 7,911.00 | 8,049.00 | 7,897.00 | 7,988.00 | 7,988.00 | 2,387,500 |
Dec 22, 2023 | 7,825.00 | 7,922.00 | 7,814.00 | 7,865.00 | 7,865.00 | 1,895,600 |
Dec 21, 2023 | 7,736.00 | 7,863.00 | 7,731.00 | 7,814.00 | 7,814.00 | 1,938,700 |
Dec 20, 2023 | 7,730.00 | 7,965.00 | 7,728.00 | 7,881.00 | 7,881.00 | 3,919,500 |
Dec 19, 2023 | 7,555.00 | 7,694.00 | 7,525.00 | 7,646.00 | 7,646.00 | 2,065,000 |
Dec 18, 2023 | 7,512.00 | 7,596.00 | 7,452.00 | 7,595.00 | 7,595.00 | 2,124,000 |
Dec 15, 2023 | 7,665.00 | 7,708.00 | 7,567.00 | 7,612.00 | 7,612.00 | 3,465,600 |
Dec 14, 2023 | 7,837.00 | 7,862.00 | 7,588.00 | 7,615.00 | 7,615.00 | 3,671,300 |
Dec 13, 2023 | 7,900.00 | 7,993.00 | 7,794.00 | 7,837.00 | 7,837.00 | 4,345,100 |
Dec 12, 2023 | 7,980.00 | 7,985.00 | 7,833.00 | 7,837.00 | 7,837.00 | 3,188,400 |
Dec 11, 2023 | 7,800.00 | 7,937.00 | 7,800.00 | 7,904.00 | 7,904.00 | 2,915,600 |
Dec 08, 2023 | 7,812.00 | 7,844.00 | 7,666.00 | 7,718.00 | 7,718.00 | 4,472,600 |
Dec 07, 2023 | 8,119.00 | 8,120.00 | 7,943.00 | 7,997.00 | 7,997.00 | 3,751,200 |
Dec 06, 2023 | 8,185.00 | 8,263.00 | 8,151.00 | 8,205.00 | 8,205.00 | 2,412,800 |
Dec 05, 2023 | 8,237.00 | 8,256.00 | 8,061.00 | 8,122.00 | 8,122.00 | 2,673,200 |
Dec 04, 2023 | 8,350.00 | 8,397.00 | 8,247.00 | 8,254.00 | 8,254.00 | 2,782,000 |
Dec 01, 2023 | 8,360.00 | 8,465.00 | 8,296.00 | 8,424.00 | 8,424.00 | 3,911,200 |
Nov 30, 2023 | 8,165.00 | 8,298.00 | 8,135.00 | 8,268.00 | 8,268.00 | 3,689,300 |
Nov 29, 2023 | 8,322.00 | 8,338.00 | 8,181.00 | 8,206.00 | 8,206.00 | 4,490,000 |
Nov 28, 2023 | 8,468.00 | 8,534.00 | 8,333.00 | 8,411.00 | 8,411.00 | 5,176,400 |
Nov 27, 2023 | 8,760.00 | 8,770.00 | 8,331.00 | 8,382.00 | 8,382.00 | 9,475,700 |
Nov 24, 2023 | 8,498.00 | 8,863.00 | 8,491.00 | 8,824.00 | 8,824.00 | 10,048,800 |
Nov 22, 2023 | 8,248.00 | 8,335.00 | 8,195.00 | 8,295.00 | 8,295.00 | 2,541,500 |
Nov 21, 2023 | 8,489.00 | 8,492.00 | 8,182.00 | 8,276.00 | 8,276.00 | 4,486,400 |
Nov 20, 2023 | 8,495.00 | 8,549.00 | 8,446.00 | 8,488.00 | 8,488.00 | 2,677,000 |
Nov 17, 2023 | 8,378.00 | 8,470.00 | 8,337.00 | 8,470.00 | 8,470.00 | 2,625,600 |
Nov 16, 2023 | 8,430.00 | 8,438.00 | 8,300.00 | 8,395.00 | 8,395.00 | 3,070,100 |
Nov 15, 2023 | 8,503.00 | 8,550.00 | 8,409.00 | 8,447.00 | 8,447.00 | 3,944,300 |
Nov 14, 2023 | 8,283.00 | 8,524.00 | 8,251.00 | 8,470.00 | 8,470.00 | 4,729,200 |
Nov 13, 2023 | 8,363.00 | 8,399.00 | 8,160.00 | 8,208.00 | 8,208.00 | 2,914,600 |
Nov 10, 2023 | 8,170.00 | 8,332.00 | 8,095.00 | 8,306.00 | 8,306.00 | 3,910,600 |
Nov 09, 2023 | 8,027.00 | 8,189.00 | 7,877.00 | 8,169.00 | 8,169.00 | 4,262,700 |
Nov 08, 2023 | 8,388.00 | 8,393.00 | 7,824.00 | 7,970.00 | 7,970.00 | 7,992,700 |
Nov 07, 2023 | 8,525.00 | 8,671.00 | 8,257.00 | 8,318.00 | 8,318.00 | 9,342,600 |
Nov 06, 2023 | 8,105.00 | 8,573.00 | 7,843.00 | 8,525.00 | 8,525.00 | 13,332,300 |
Nov 02, 2023 | 8,300.00 | 8,307.00 | 7,947.00 | 7,955.00 | 7,955.00 | 4,032,100 |
Nov 01, 2023 | 7,966.00 | 8,097.00 | 7,910.00 | 8,086.00 | 8,086.00 | 4,754,900 |
Oct 31, 2023 | 7,768.00 | 7,771.00 | 7,571.00 | 7,692.00 | 7,692.00 | 3,018,000 |
Oct 30, 2023 | 7,777.00 | 7,828.00 | 7,695.00 | 7,720.00 | 7,720.00 | 2,301,900 |
Oct 27, 2023 | 7,730.00 | 7,900.00 | 7,680.00 | 7,895.00 | 7,895.00 | 2,932,900 |
Oct 26, 2023 | 7,812.00 | 7,859.00 | 7,728.00 | 7,747.00 | 7,747.00 | 3,808,600 |
Oct 25, 2023 | 7,970.00 | 8,088.00 | 7,940.00 | 8,007.00 | 8,007.00 | 3,354,900 |
Oct 24, 2023 | 7,845.00 | 7,906.00 | 7,550.00 | 7,869.00 | 7,869.00 | 4,561,300 |
Oct 23, 2023 | 7,868.00 | 7,886.00 | 7,782.00 | 7,793.00 | 7,793.00 | 2,418,700 |
Oct 20, 2023 | 7,834.00 | 7,958.00 | 7,762.00 | 7,914.00 | 7,914.00 | 3,439,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |