Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 7,129.00 | 7,213.00 | 6,607.00 | 6,896.00 | 6,896.00 | 2,124 |
Jun 13, 2024 | 7,181.00 | 7,309.00 | 6,978.00 | 7,173.00 | 7,173.00 | 1,498 |
Jun 12, 2024 | 6,840.00 | 7,190.00 | 6,732.00 | 7,066.00 | 7,066.00 | 1,629 |
Jun 11, 2024 | 6,580.00 | 6,854.00 | 6,560.00 | 6,804.00 | 6,804.00 | 1,735 |
Jun 10, 2024 | 6,731.00 | 6,773.00 | 6,388.00 | 6,577.00 | 6,577.00 | 737 |
Jun 07, 2024 | 6,771.00 | 6,843.00 | 6,670.00 | 6,784.00 | 6,784.00 | 465 |
Jun 06, 2024 | 6,566.00 | 6,857.00 | 6,563.00 | 6,780.00 | 6,780.00 | 509 |
Jun 05, 2024 | 6,520.00 | 6,612.00 | 6,363.00 | 6,530.00 | 6,530.00 | 495 |
Jun 04, 2024 | 6,509.00 | 6,728.00 | 6,307.00 | 6,654.00 | 6,654.00 | 1,029 |
Jun 03, 2024 | 6,409.00 | 6,783.00 | 6,407.00 | 6,738.00 | 6,738.00 | 700 |
May 31, 2024 | 6,484.00 | 6,558.00 | 6,282.00 | 6,514.00 | 6,514.00 | 387 |
May 30, 2024 | 6,435.00 | 6,660.00 | 6,256.00 | 6,485.00 | 6,485.00 | 658 |
May 29, 2024 | 6,159.00 | 6,510.00 | 6,131.00 | 6,429.00 | 6,429.00 | 1,484 |
May 28, 2024 | 6,100.00 | 6,160.00 | 5,849.00 | 6,156.00 | 6,156.00 | 1,331 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 6,127.00 | 6,257.00 | 5,832.00 | 6,086.00 | 6,086.00 | - |
May 23, 2024 | 5,512.00 | 6,225.00 | 5,447.00 | 6,026.00 | 6,026.00 | 661 |
May 22, 2024 | 5,461.00 | 5,683.00 | 5,461.00 | 5,651.00 | 5,651.00 | 454 |
May 21, 2024 | 5,330.00 | 5,605.00 | 5,233.00 | 5,513.00 | 5,513.00 | 642 |
May 20, 2024 | 5,500.00 | 5,584.00 | 5,235.00 | 5,457.00 | 5,457.00 | 935 |
May 17, 2024 | 5,563.00 | 5,820.00 | 5,427.00 | 5,596.00 | 5,596.00 | 362 |
May 16, 2024 | 5,837.00 | 5,837.00 | 5,481.00 | 5,597.00 | 5,597.00 | 642 |
May 15, 2024 | 5,683.00 | 5,918.00 | 5,544.00 | 5,867.00 | 5,867.00 | 1,066 |
May 14, 2024 | 5,567.00 | 5,856.00 | 5,512.00 | 5,564.00 | 5,564.00 | 1,051 |
May 13, 2024 | 6,379.00 | 6,391.00 | 5,400.00 | 5,517.00 | 5,517.00 | 2,285 |
May 10, 2024 | 6,300.00 | 6,477.00 | 6,179.00 | 6,443.00 | 6,443.00 | 449 |
May 09, 2024 | 6,286.00 | 6,425.00 | 5,980.00 | 6,321.00 | 6,321.00 | 678 |
May 08, 2024 | 6,505.00 | 6,610.00 | 6,034.00 | 6,229.00 | 6,229.00 | 620 |
May 07, 2024 | 5,801.00 | 6,419.00 | 5,687.00 | 6,331.00 | 6,331.00 | 1,227 |
May 06, 2024 | 6,176.00 | 6,332.00 | 5,761.00 | 5,791.00 | 5,791.00 | 395 |
May 03, 2024 | 5,517.00 | 6,346.00 | 5,400.00 | 6,324.00 | 6,324.00 | 1,447 |
May 02, 2024 | 5,793.00 | 6,277.00 | 5,500.00 | 5,733.00 | 5,733.00 | 1,629 |
May 01, 2024 | 7,091.00 | 7,268.00 | 5,968.00 | 6,278.00 | 6,278.00 | 1,309 |
Apr 30, 2024 | 6,649.00 | 7,074.00 | 5,848.00 | 7,051.00 | 7,051.00 | 1,814 |
Apr 29, 2024 | 7,806.00 | 7,816.00 | 6,538.00 | 6,782.00 | 6,782.00 | 2,310 |
Apr 26, 2024 | 8,000.00 | 8,193.00 | 7,826.00 | 7,885.00 | 7,885.00 | 413 |
Apr 25, 2024 | 8,252.00 | 8,369.00 | 7,755.00 | 7,986.00 | 7,986.00 | 776 |
Apr 24, 2024 | 7,711.00 | 8,431.00 | 7,708.00 | 8,040.00 | 8,040.00 | 542 |
Apr 23, 2024 | 7,811.00 | 7,814.00 | 7,205.00 | 7,506.00 | 7,506.00 | 736 |
Apr 22, 2024 | 8,088.00 | 8,154.00 | 7,730.00 | 7,829.00 | 7,829.00 | 593 |
Apr 19, 2024 | 7,986.00 | 8,253.00 | 7,745.00 | 8,112.00 | 8,112.00 | 666 |
Apr 18, 2024 | 7,499.00 | 7,844.00 | 7,494.00 | 7,805.00 | 7,805.00 | 812 |
Apr 17, 2024 | 6,984.00 | 7,407.00 | 6,984.00 | 7,284.00 | 7,284.00 | 278 |
Apr 16, 2024 | 7,507.00 | 7,569.00 | 6,906.00 | 7,058.00 | 7,058.00 | 532 |
Apr 15, 2024 | 7,165.00 | 7,516.00 | 7,165.00 | 7,408.00 | 7,408.00 | 683 |
Apr 12, 2024 | 6,966.00 | 7,256.00 | 6,962.00 | 7,230.00 | 7,230.00 | 176 |
Apr 11, 2024 | 6,870.00 | 7,037.00 | 6,853.00 | 6,938.00 | 6,938.00 | 352 |
Apr 10, 2024 | 6,841.00 | 7,019.00 | 6,828.00 | 6,892.00 | 6,892.00 | 403 |
Apr 09, 2024 | 6,628.00 | 6,847.00 | 6,625.00 | 6,814.00 | 6,814.00 | 719 |
Apr 08, 2024 | 6,689.00 | 6,865.00 | 6,585.00 | 6,764.00 | 6,764.00 | 411 |
Apr 05, 2024 | 6,478.00 | 6,659.00 | 6,368.00 | 6,621.00 | 6,621.00 | 440 |
Apr 04, 2024 | 6,325.00 | 6,497.00 | 5,917.00 | 6,348.00 | 6,348.00 | 537 |
Apr 03, 2024 | 6,600.00 | 6,736.00 | 6,267.00 | 6,445.00 | 6,445.00 | 680 |
Apr 02, 2024 | 6,782.00 | 6,782.00 | 6,514.00 | 6,641.00 | 6,641.00 | 675 |
Apr 01, 2024 | 6,300.00 | 6,909.00 | 6,257.00 | 6,764.00 | 6,764.00 | 406 |
Mar 28, 2024 | 6,186.00 | 6,325.00 | 6,138.00 | 6,282.00 | 6,282.00 | - |
Mar 27, 2024 | 5,840.00 | 6,132.00 | 5,688.00 | 6,095.00 | 6,095.00 | 1,219 |
Mar 26, 2024 | 5,837.00 | 6,206.00 | 5,819.00 | 5,979.00 | 5,979.00 | 1,246 |
Mar 25, 2024 | 5,452.00 | 5,826.00 | 5,452.00 | 5,837.00 | 5,837.00 | 603 |
Mar 22, 2024 | 5,324.00 | 5,447.00 | 5,300.00 | 5,448.00 | 5,448.00 | 916 |
Mar 21, 2024 | 5,205.00 | 5,335.00 | 5,205.00 | 5,315.00 | 5,315.00 | 152 |
Mar 20, 2024 | 4,975.00 | 5,238.00 | 4,957.00 | 5,173.00 | 5,173.00 | 448 |
Mar 19, 2024 | 5,044.00 | 5,114.00 | 4,976.00 | 5,017.00 | 5,017.00 | 360 |
Mar 18, 2024 | 5,158.00 | 5,182.00 | 4,999.00 | 5,043.00 | 5,043.00 | 995 |
Mar 15, 2024 | 4,906.00 | 5,200.00 | 4,850.00 | 5,070.00 | 5,070.00 | 1,146 |
Mar 14, 2024 | 5,022.00 | 5,094.00 | 4,875.00 | 4,881.00 | 4,881.00 | 959 |
Mar 13, 2024 | 5,069.00 | 5,090.00 | 4,981.00 | 4,991.00 | 4,991.00 | 598 |
Mar 12, 2024 | 5,042.00 | 5,090.00 | 5,007.00 | 5,069.00 | 5,069.00 | 579 |
Mar 11, 2024 | 5,027.00 | 5,101.00 | 5,027.00 | 5,030.00 | 5,030.00 | 660 |
Mar 08, 2024 | 5,040.00 | 5,055.00 | 4,964.00 | 5,000.00 | 5,000.00 | 418 |
Mar 07, 2024 | 5,026.00 | 5,125.00 | 4,975.00 | 5,066.00 | 5,066.00 | 614 |
Mar 06, 2024 | 5,011.00 | 5,080.00 | 4,913.00 | 5,060.00 | 5,060.00 | 615 |
Mar 05, 2024 | 5,036.00 | 5,063.00 | 4,936.00 | 5,011.00 | 5,011.00 | 660 |
Mar 04, 2024 | 4,975.00 | 5,058.00 | 4,953.00 | 5,048.00 | 5,048.00 | 678 |
Mar 01, 2024 | 4,904.00 | 4,951.00 | 4,857.00 | 4,941.00 | 4,941.00 | 813 |
Feb 29, 2024 | 4,851.00 | 4,957.00 | 4,797.00 | 4,856.00 | 4,856.00 | 922 |
Feb 28, 2024 | 5,065.00 | 5,132.00 | 4,856.00 | 4,880.00 | 4,880.00 | 1,345 |
Feb 27, 2024 | 5,115.00 | 5,188.00 | 5,082.00 | 5,139.00 | 5,139.00 | 495 |
Feb 26, 2024 | 5,050.00 | 5,167.00 | 4,994.00 | 5,107.00 | 5,107.00 | 924 |
Feb 23, 2024 | 4,977.00 | 5,100.00 | 4,968.00 | 5,044.00 | 5,044.00 | 775 |
Feb 22, 2024 | 5,078.00 | 5,090.00 | 4,871.00 | 4,966.00 | 4,966.00 | 547 |
Feb 21, 2024 | 4,938.00 | 5,088.00 | 4,924.00 | 5,010.00 | 5,010.00 | 306 |
Feb 20, 2024 | 4,834.00 | 4,946.00 | 4,808.00 | 4,910.00 | 4,910.00 | 480 |
Feb 16, 2024 | 4,949.00 | 4,949.00 | 4,762.00 | 4,789.00 | 4,789.00 | 185 |
Feb 15, 2024 | 4,884.00 | 4,994.00 | 4,884.00 | 4,962.00 | 4,962.00 | 382 |
Feb 14, 2024 | 4,856.00 | 4,933.00 | 4,805.00 | 4,882.00 | 4,882.00 | 281 |
Feb 13, 2024 | 4,798.00 | 4,884.00 | 4,798.00 | 4,873.00 | 4,873.00 | 74 |
Feb 12, 2024 | 4,766.00 | 4,790.00 | 4,721.00 | 4,783.00 | 4,783.00 | 199 |
Feb 09, 2024 | 4,890.00 | 4,935.00 | 4,654.00 | 4,787.00 | 4,787.00 | 489 |
Feb 08, 2024 | 4,744.00 | 4,897.00 | 4,738.00 | 4,827.00 | 4,827.00 | 392 |
Feb 07, 2024 | 4,615.00 | 4,720.00 | 4,614.00 | 4,711.00 | 4,711.00 | 329 |
Feb 06, 2024 | 4,554.00 | 4,650.00 | 4,554.00 | 4,626.00 | 4,626.00 | 140 |
Feb 05, 2024 | 4,438.00 | 4,584.00 | 4,429.00 | 4,564.00 | 4,564.00 | 508 |
Feb 02, 2024 | 4,380.00 | 4,439.00 | 4,380.00 | 4,428.00 | 4,428.00 | 118 |
Feb 01, 2024 | 4,301.00 | 4,410.00 | 4,294.00 | 4,394.00 | 4,394.00 | 219 |
Jan 31, 2024 | 4,291.00 | 4,322.00 | 4,271.00 | 4,301.00 | 4,301.00 | 92 |
Jan 30, 2024 | 4,240.00 | 4,296.00 | 4,238.00 | 4,272.00 | 4,272.00 | 66 |
Jan 29, 2024 | 4,123.00 | 4,197.00 | 4,113.00 | 4,193.00 | 4,193.00 | 61 |
Jan 26, 2024 | 4,095.00 | 4,136.00 | 4,094.00 | 4,140.00 | 4,140.00 | 56 |
Jan 25, 2024 | 4,178.00 | 4,178.00 | 4,086.00 | 4,084.00 | 4,084.00 | 123 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |