Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 100.00 | 100.00 | 95.13 | 97.50 | 97.50 | 12,321 |
May 16, 2024 | 102.50 | 105.00 | 95.13 | 100.00 | 100.00 | 7,676 |
May 15, 2024 | 105.00 | 110.00 | 98.00 | 102.50 | 102.50 | 4,233 |
May 14, 2024 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 2,462 |
May 13, 2024 | 102.50 | 107.00 | 100.00 | 102.50 | 102.50 | 2,651 |
May 10, 2024 | 101.50 | 105.00 | 100.00 | 102.50 | 102.50 | 36,902 |
May 09, 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.50 | 4,319 |
May 08, 2024 | 101.50 | 105.00 | 98.16 | 101.50 | 101.50 | 3,209 |
May 07, 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.50 | 7,401 |
May 03, 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.50 | 11,347 |
May 02, 2024 | 101.50 | 105.00 | 101.70 | 101.50 | 101.50 | 1,315 |
May 01, 2024 | 98.00 | 105.00 | 96.00 | 100.00 | 100.00 | 73,885 |
Apr 30, 2024 | 102.50 | 105.00 | 96.00 | 98.00 | 98.00 | 8,892 |
Apr 29, 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 9,637 |
Apr 26, 2024 | 105.00 | 112.00 | 100.00 | 102.50 | 102.50 | 42,693 |
Apr 25, 2024 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 26,117 |
Apr 24, 2024 | 115.00 | 120.00 | 105.00 | 105.00 | 105.00 | 75,712 |
Apr 23, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 90,868 |
Apr 22, 2024 | 115.00 | 122.50 | 110.00 | 115.00 | 115.00 | 97,476 |
Apr 19, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 110,673 |
Apr 18, 2024 | 110.00 | 120.00 | 105.00 | 117.50 | 117.50 | 115,466 |
Apr 17, 2024 | 110.00 | 115.00 | 108.22 | 110.00 | 110.00 | 128,308 |
Apr 16, 2024 | 107.50 | 114.00 | 105.00 | 110.00 | 110.00 | 109,400 |
Apr 15, 2024 | 95.00 | 110.00 | 90.00 | 107.50 | 107.50 | 144,026 |
Apr 12, 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 100,982 |
Apr 11, 2024 | 87.50 | 100.00 | 85.00 | 100.00 | 100.00 | 206,628 |
Apr 10, 2024 | 90.00 | 91.80 | 85.00 | 87.50 | 87.50 | 3,845 |
Apr 09, 2024 | 87.50 | 90.00 | 85.65 | 87.50 | 87.50 | 3,812 |
Apr 08, 2024 | 87.50 | 95.00 | 85.00 | 87.50 | 87.50 | 141,552 |
Apr 05, 2024 | 87.50 | 94.00 | 85.00 | 87.50 | 87.50 | 61,442 |
Apr 04, 2024 | 82.50 | 90.00 | 87.44 | 88.80 | 88.80 | 79,768 |
Apr 03, 2024 | 77.50 | 83.50 | 75.00 | 82.50 | 82.50 | 70,946 |
Apr 02, 2024 | 82.50 | 86.80 | 76.25 | 79.00 | 79.00 | 178,593 |
Mar 28, 2024 | 82.50 | 86.50 | 80.00 | 84.00 | 84.00 | 6,429 |
Mar 27, 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 5,143 |
Mar 26, 2024 | 90.00 | 90.00 | 80.00 | 82.50 | 82.50 | 35,681 |
Mar 25, 2024 | 87.50 | 95.00 | 85.10 | 90.00 | 90.00 | 21,533 |
Mar 22, 2024 | 92.50 | 95.00 | 87.50 | 87.50 | 87.50 | 26,337 |
Mar 21, 2024 | 92.50 | 95.00 | 93.40 | 92.50 | 92.50 | 1,367 |
Mar 20, 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 1,931 |
Mar 19, 2024 | 97.50 | 100.00 | 89.36 | 92.50 | 92.50 | 26,356 |
Mar 18, 2024 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | 402,784 |
Mar 15, 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 18,143 |
Mar 14, 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 75 |
Mar 13, 2024 | 100.00 | 105.00 | 103.00 | 100.00 | 100.00 | 784 |
Mar 12, 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 1,109 |
Mar 11, 2024 | 102.50 | 97.00 | 95.00 | 100.00 | 100.00 | 4,187 |
Mar 08, 2024 | 102.50 | 105.00 | 104.00 | 102.50 | 102.50 | 2,085 |
Mar 07, 2024 | 100.00 | 105.00 | 100.00 | 102.50 | 102.50 | 16,912 |
Mar 06, 2024 | 97.50 | 100.00 | 98.80 | 97.50 | 97.50 | 1,309 |
Mar 05, 2024 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | 1,810 |
Mar 04, 2024 | 100.00 | 105.00 | 93.00 | 100.00 | 100.00 | 8,141 |
Mar 01, 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 4,049 |
Feb 29, 2024 | 107.50 | 110.00 | 96.00 | 100.00 | 100.00 | 34,334 |
Feb 28, 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 3,028 |
Feb 27, 2024 | 110.00 | 115.00 | 105.00 | 107.50 | 107.50 | 21,636 |
Feb 26, 2024 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 44,689 |
Feb 23, 2024 | 110.00 | 115.00 | 106.33 | 110.00 | 110.00 | 6,187 |
Feb 22, 2024 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 8,111 |
Feb 21, 2024 | 112.50 | 115.00 | 106.33 | 110.00 | 110.00 | 10,188 |
Feb 20, 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 13,448 |
Feb 19, 2024 | 112.50 | 118.80 | 110.00 | 112.50 | 112.50 | 30,425 |
Feb 16, 2024 | 110.00 | 115.00 | 105.00 | 112.50 | 112.50 | 7,138 |
Feb 15, 2024 | 107.50 | 115.00 | 105.50 | 110.00 | 110.00 | 12,078 |
Feb 14, 2024 | 110.00 | 117.00 | 105.00 | 107.50 | 107.50 | 60,592 |
Feb 13, 2024 | 115.00 | 120.00 | 105.00 | 115.00 | 115.00 | 26,882 |
Feb 12, 2024 | 107.50 | 120.00 | 105.00 | 115.00 | 115.00 | 75,639 |
Feb 09, 2024 | 92.50 | 110.00 | 91.17 | 107.50 | 107.50 | 172,380 |
Feb 08, 2024 | 83.50 | 95.00 | 82.00 | 92.50 | 92.50 | 51,651 |
Feb 07, 2024 | 86.00 | 90.00 | 82.00 | 83.50 | 83.50 | 23,159 |
Feb 06, 2024 | 86.00 | 90.00 | 82.00 | 86.00 | 86.00 | 3,634 |
Feb 05, 2024 | 86.00 | 85.90 | 83.00 | 86.00 | 86.00 | 1,303 |
Feb 02, 2024 | 83.50 | 90.00 | 84.20 | 86.00 | 86.00 | 6,403 |
Feb 01, 2024 | 83.50 | 87.00 | 82.00 | 83.50 | 83.50 | 49,215 |
Jan 31, 2024 | 90.00 | 95.00 | 81.50 | 86.00 | 86.00 | 31,040 |
Jan 30, 2024 | 90.00 | 97.00 | 85.00 | 90.00 | 90.00 | 2,089 |
Jan 29, 2024 | 85.00 | 95.00 | 85.00 | 90.00 | 90.00 | 11,221 |
Jan 26, 2024 | 82.50 | 90.00 | 84.00 | 85.00 | 85.00 | 10,941 |
Jan 25, 2024 | 87.50 | 90.00 | 80.00 | 82.50 | 82.50 | 17,793 |
Jan 24, 2024 | 87.50 | 90.00 | 85.00 | 90.00 | 90.00 | 980 |
Jan 23, 2024 | 87.50 | 92.00 | 83.25 | 87.00 | 87.00 | 38,401 |
Jan 22, 2024 | 95.00 | 100.00 | 86.00 | 90.00 | 90.00 | 54,122 |
Jan 19, 2024 | 95.00 | 100.00 | 91.11 | 95.00 | 95.00 | 10,985 |
Jan 18, 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 1,482 |
Jan 17, 2024 | 96.00 | 97.48 | 96.00 | 95.00 | 95.00 | 776 |
Jan 16, 2024 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 12,984 |
Jan 15, 2024 | 98.00 | 105.00 | 92.50 | 96.00 | 96.00 | 21,995 |
Jan 12, 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 255 |
Jan 11, 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 340 |
Jan 10, 2024 | 101.50 | 105.00 | 100.00 | 102.50 | 102.50 | 2,135 |
Jan 09, 2024 | 101.50 | 101.70 | 100.00 | 101.50 | 101.50 | 14,692 |
Jan 08, 2024 | 100.00 | 105.00 | 95.00 | 101.50 | 101.50 | 9,904 |
Jan 05, 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 6,532 |
Jan 04, 2024 | 115.00 | 120.00 | 96.55 | 100.00 | 100.00 | 29,286 |
Jan 03, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 186 |
Jan 02, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 1,465 |
Dec 29, 2023 | 115.00 | 120.00 | 110.60 | 115.00 | 115.00 | 21,813 |
Dec 28, 2023 | 112.50 | 120.00 | 110.00 | 115.00 | 115.00 | 273 |
Dec 27, 2023 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | 91 |
Dec 22, 2023 | 112.50 | 114.25 | 112.25 | 112.50 | 112.50 | 3,066 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |