Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 63,305.00 | 63,445.00 | 62,645.00 | 62,665.00 | 62,665.00 | 196 |
May 06, 2024 | 64,185.00 | 66,015.00 | 63,075.00 | 63,585.00 | 63,585.00 | 8,896 |
May 03, 2024 | 59,565.00 | 63,660.00 | 59,265.00 | 62,590.00 | 62,590.00 | 8,896 |
May 02, 2024 | 58,340.00 | 60,070.00 | 57,265.00 | 59,765.00 | 59,765.00 | 7,940 |
May 01, 2024 | 60,345.00 | 61,150.00 | 56,910.00 | 57,355.00 | 57,355.00 | 12,640 |
Apr 30, 2024 | 63,645.00 | 65,335.00 | 59,300.00 | 59,400.00 | 59,400.00 | 12,130 |
Apr 29, 2024 | 64,620.00 | 64,620.00 | 62,135.00 | 63,450.00 | 63,450.00 | 6,714 |
Apr 26, 2024 | 64,740.00 | 64,760.00 | 63,645.00 | 64,302.05 | 64,302.05 | 5,338 |
Apr 25, 2024 | 64,240.00 | 65,015.00 | 62,770.00 | 64,700.00 | 64,700.00 | 9,830 |
Apr 24, 2024 | 66,335.00 | 67,120.00 | 63,435.00 | 63,880.00 | 63,880.00 | 12,369 |
Apr 23, 2024 | 66,690.00 | 67,340.00 | 65,795.00 | 66,435.00 | 66,435.00 | 9,402 |
Apr 22, 2024 | 64,695.00 | 66,945.00 | 64,495.00 | 66,610.00 | 66,610.00 | 10,176 |
Apr 19, 2024 | 63,680.00 | 65,640.00 | 59,635.00 | 64,355.00 | 64,355.00 | 12,735 |
Apr 18, 2024 | 61,425.00 | 64,390.00 | 61,005.00 | 63,660.00 | 63,660.00 | 12,012 |
Apr 17, 2024 | 64,125.00 | 64,665.00 | 59,705.00 | 61,130.00 | 61,130.00 | 15,392 |
Apr 16, 2024 | 63,560.00 | 64,085.00 | 61,895.00 | 62,920.00 | 62,920.00 | 9,645 |
Apr 15, 2024 | 64,100.00 | 67,215.00 | 62,560.00 | 63,560.00 | 63,560.00 | 15,198 |
Apr 12, 2024 | 70,570.00 | 71,805.00 | 65,375.00 | 67,170.00 | 67,170.00 | 14,415 |
Apr 11, 2024 | 70,460.00 | 71,770.00 | 69,850.00 | 70,800.00 | 70,800.00 | 7,179 |
Apr 10, 2024 | 69,565.00 | 70,560.00 | 67,770.00 | 70,410.00 | 70,410.00 | 10,230 |
Apr 09, 2024 | 72,185.00 | 72,455.00 | 68,545.00 | 69,355.00 | 69,355.00 | 9,476 |
Apr 08, 2024 | 69,105.00 | 73,380.00 | 69,080.00 | 72,110.00 | 72,110.00 | 10,264 |
Apr 05, 2024 | 68,230.00 | 69,160.00 | 66,300.00 | 67,755.00 | 67,755.00 | 7,986 |
Apr 04, 2024 | 66,250.00 | 69,910.00 | 65,425.00 | 68,840.00 | 68,840.00 | 9,226 |
Apr 03, 2024 | 65,865.00 | 67,455.00 | 64,910.00 | 66,305.00 | 66,305.00 | 6,321 |
Apr 02, 2024 | 70,340.00 | 70,555.00 | 65,000.00 | 66,550.00 | 66,550.00 | 10,550 |
Apr 01, 2024 | 71,500.00 | 72,230.00 | 68,590.00 | 70,380.00 | 70,380.00 | 8,077 |
Mar 28, 2024 | 68,860.00 | 71,570.00 | 68,840.00 | 71,296.17 | 71,296.17 | 7,625 |
Mar 27, 2024 | 69,915.00 | 71,765.00 | 68,305.00 | 68,635.00 | 68,635.00 | 10,711 |
Mar 26, 2024 | 70,095.00 | 71,595.00 | 69,330.00 | 69,440.00 | 69,440.00 | 13,919 |
Mar 25, 2024 | 66,505.00 | 71,425.00 | 66,390.00 | 71,130.00 | 71,130.00 | 17,480 |
Mar 22, 2024 | 65,710.00 | 66,750.00 | 62,655.00 | 63,975.00 | 63,975.00 | 11,341 |
Mar 21, 2024 | 67,990.00 | 68,400.00 | 64,600.00 | 65,415.00 | 65,415.00 | 12,956 |
Mar 20, 2024 | 64,130.00 | 68,020.00 | 61,020.00 | 65,990.00 | 65,990.00 | 13,914 |
Mar 19, 2024 | 67,755.00 | 68,385.00 | 62,485.00 | 64,595.00 | 64,595.00 | 13,848 |
Mar 18, 2024 | 68,480.00 | 69,275.00 | 66,830.00 | 67,180.00 | 67,180.00 | 8,669 |
Mar 15, 2024 | 71,055.00 | 72,870.00 | 66,125.00 | 69,165.00 | 69,165.00 | 15,859 |
Mar 14, 2024 | 73,800.00 | 74,415.00 | 68,805.00 | 69,600.00 | 69,600.00 | 12,636 |
Mar 13, 2024 | 71,370.00 | 74,365.00 | 71,210.00 | 73,915.00 | 73,915.00 | 7,789 |
Mar 12, 2024 | 73,100.00 | 73,775.00 | 69,125.00 | 71,800.00 | 71,800.00 | 13,572 |
Mar 11, 2024 | 69,660.00 | 73,550.00 | 67,550.00 | 72,660.00 | 72,660.00 | 12,897 |
Mar 08, 2024 | 68,015.00 | 71,055.00 | 66,755.00 | 69,805.00 | 69,805.00 | 11,249 |
Mar 07, 2024 | 66,855.00 | 68,840.00 | 66,060.00 | 68,365.00 | 68,365.00 | 8,061 |
Mar 06, 2024 | 63,935.00 | 68,200.00 | 63,385.00 | 67,760.00 | 67,760.00 | 13,346 |
Mar 05, 2024 | 68,665.00 | 70,195.00 | 60,120.00 | 62,425.00 | 62,425.00 | 24,388 |
Mar 04, 2024 | 63,760.00 | 68,765.00 | 63,055.00 | 68,480.00 | 68,480.00 | 14,722 |
Mar 01, 2024 | 62,005.00 | 64,065.00 | 61,490.00 | 63,825.00 | 63,825.00 | 10,098 |
Feb 29, 2024 | 61,940.00 | 64,325.00 | 60,975.00 | 62,760.00 | 62,760.00 | 18,024 |
Feb 28, 2024 | 57,700.00 | 64,990.00 | 57,350.00 | 60,870.00 | 60,870.00 | 24,495 |
Feb 27, 2024 | 55,430.00 | 58,335.00 | 55,250.00 | 57,620.00 | 57,620.00 | 13,225 |
Feb 26, 2024 | 52,320.00 | 55,740.00 | 51,460.00 | 55,290.00 | 55,290.00 | 11,813 |
Feb 23, 2024 | 51,430.00 | 51,465.00 | 50,760.00 | 50,958.01 | 50,958.01 | 5,157 |
Feb 22, 2024 | 51,495.00 | 52,175.00 | 50,935.00 | 52,040.00 | 52,040.00 | 9,292 |
Feb 21, 2024 | 52,330.00 | 52,670.00 | 50,630.00 | 50,955.00 | 50,955.00 | 12,760 |
Feb 20, 2024 | 52,425.00 | 53,200.00 | 50,830.00 | 52,090.00 | 52,090.00 | 16,703 |
Feb 16, 2024 | 51,825.00 | 52,855.00 | 51,825.00 | 52,025.00 | 52,025.00 | 8,909 |
Feb 15, 2024 | 52,165.00 | 53,145.00 | 51,605.00 | 51,955.00 | 51,955.00 | 9,406 |
Feb 14, 2024 | 49,650.00 | 52,390.00 | 49,535.00 | 51,990.00 | 51,990.00 | 10,316 |
Feb 13, 2024 | 50,285.00 | 50,730.00 | 48,600.00 | 49,640.00 | 49,640.00 | 9,230 |
Feb 12, 2024 | 48,460.00 | 50,675.00 | 47,950.00 | 50,465.00 | 50,465.00 | 9,063 |
Feb 09, 2024 | 45,535.00 | 48,505.00 | 45,535.00 | 47,770.00 | 47,770.00 | 11,047 |
Feb 08, 2024 | 44,410.00 | 45,885.00 | 44,410.00 | 45,750.00 | 45,750.00 | 8,758 |
Feb 07, 2024 | 43,470.00 | 44,695.00 | 42,930.00 | 44,410.00 | 44,410.00 | 7,443 |
Feb 06, 2024 | 42,695.00 | 43,645.00 | 42,590.00 | 43,305.00 | 43,305.00 | 4,921 |
Feb 05, 2024 | 42,790.00 | 43,810.00 | 42,340.00 | 42,555.00 | 42,555.00 | 6,737 |
Feb 02, 2024 | 43,215.00 | 43,785.00 | 42,810.00 | 43,185.00 | 43,185.00 | 4,777 |
Feb 01, 2024 | 42,930.00 | 43,600.00 | 42,100.00 | 43,275.00 | 43,275.00 | 6,568 |
Jan 31, 2024 | 43,705.00 | 44,120.00 | 42,575.00 | 42,815.00 | 42,815.00 | 7,804 |
Jan 30, 2024 | 43,445.00 | 44,255.00 | 43,435.00 | 43,890.00 | 43,890.00 | 7,256 |
Jan 29, 2024 | 42,190.00 | 43,665.00 | 42,040.00 | 43,530.00 | 43,530.00 | 7,389 |
Jan 26, 2024 | 39,970.00 | 41,565.00 | 39,840.00 | 41,327.19 | 41,327.19 | 9,966 |
Jan 25, 2024 | 39,945.00 | 40,315.00 | 39,545.00 | 39,750.00 | 39,750.00 | 7,377 |
Jan 24, 2024 | 39,450.00 | 40,540.00 | 39,450.00 | 39,700.00 | 39,700.00 | 11,877 |
Jan 23, 2024 | 39,755.00 | 40,170.00 | 38,540.00 | 39,235.00 | 39,235.00 | 12,701 |
Jan 22, 2024 | 41,600.00 | 41,665.00 | 39,345.00 | 40,180.00 | 40,180.00 | 13,318 |
Jan 19, 2024 | 41,300.00 | 42,165.00 | 40,300.00 | 41,585.00 | 41,585.00 | 11,085 |
Jan 18, 2024 | 42,745.00 | 42,945.00 | 40,590.00 | 40,880.00 | 40,880.00 | 13,037 |
Jan 17, 2024 | 43,370.00 | 43,405.00 | 42,215.00 | 42,810.00 | 42,810.00 | 7,598 |
Jan 16, 2024 | 42,365.00 | 43,675.00 | 41,705.00 | 43,295.00 | 43,295.00 | 14,369 |
Jan 12, 2024 | 46,505.00 | 46,685.00 | 43,165.00 | 43,690.00 | 43,690.00 | 19,477 |
Jan 11, 2024 | 47,080.00 | 49,435.00 | 45,700.00 | 46,350.00 | 46,350.00 | 26,661 |
Jan 10, 2024 | 46,405.00 | 47,075.00 | 44,505.00 | 46,325.00 | 46,325.00 | 18,562 |
Jan 09, 2024 | 47,495.00 | 48,500.00 | 45,270.00 | 47,045.00 | 47,045.00 | 13,488 |
Jan 08, 2024 | 44,300.00 | 47,800.00 | 43,490.00 | 47,305.00 | 47,305.00 | 13,422 |
Jan 05, 2024 | 44,845.00 | 44,870.00 | 43,160.00 | 44,385.00 | 44,385.00 | 6,448 |
Jan 04, 2024 | 43,285.00 | 45,425.00 | 43,005.00 | 44,630.00 | 44,630.00 | 8,081 |
Jan 03, 2024 | 45,500.00 | 46,015.00 | 41,110.00 | 43,080.00 | 43,080.00 | 14,998 |
Jan 02, 2024 | 43,965.00 | 47,095.00 | 43,965.00 | 45,330.00 | 45,330.00 | 19,344 |
Dec 29, 2023 | 42,675.00 | 43,115.00 | 42,215.00 | 42,679.74 | 42,679.74 | 6,815 |
Dec 28, 2023 | 43,450.00 | 43,895.00 | 42,265.00 | 42,515.00 | 42,515.00 | 6,585 |
Dec 27, 2023 | 42,475.00 | 43,685.00 | 42,150.00 | 43,565.00 | 43,565.00 | 9,099 |
Dec 26, 2023 | 43,740.00 | 43,760.00 | 41,645.00 | 42,150.00 | 42,150.00 | 11,155 |
Dec 22, 2023 | 44,110.00 | 44,640.00 | 43,495.00 | 43,765.00 | 43,765.00 | 9,107 |
Dec 21, 2023 | 43,770.00 | 44,465.00 | 43,470.00 | 43,860.00 | 43,860.00 | 8,472 |
Dec 20, 2023 | 42,455.00 | 44,585.00 | 42,305.00 | 43,630.00 | 43,630.00 | 10,587 |
Dec 19, 2023 | 42,770.00 | 43,670.00 | 41,905.00 | 42,360.00 | 42,360.00 | 9,272 |
Dec 18, 2023 | 41,950.00 | 42,995.00 | 40,705.00 | 42,105.00 | 42,105.00 | 6,931 |
Dec 15, 2023 | 43,285.00 | 43,455.00 | 41,855.00 | 42,440.00 | 42,440.00 | 6,434 |
Dec 14, 2023 | 43,350.00 | 43,710.00 | 41,935.00 | 43,140.00 | 43,140.00 | 8,287 |
Dec 13, 2023 | 41,445.00 | 43,505.00 | 40,800.00 | 43,210.00 | 43,210.00 | 7,734 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |