Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29,500.00 | 29,950.00 | 29,100.00 | 29,100.00 | 29,100.00 | 43,190,000 |
Jun 13, 2024 | 29,650.00 | 29,700.00 | 29,300.00 | 29,500.00 | 29,500.00 | 22,548,700 |
Jun 12, 2024 | 29,000.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 24,900,300 |
Jun 11, 2024 | 29,400.00 | 29,650.00 | 29,050.00 | 29,100.00 | 29,100.00 | 28,979,570 |
Jun 10, 2024 | 29,400.00 | 29,450.00 | 29,150.00 | 29,300.00 | 29,300.00 | 20,655,000 |
Jun 07, 2024 | 29,350.00 | 29,400.00 | 29,100.00 | 29,300.00 | 29,300.00 | 16,383,050 |
Jun 06, 2024 | 29,250.00 | 29,650.00 | 28,900.00 | 29,300.00 | 29,300.00 | 27,536,770 |
Jun 05, 2024 | 29,300.00 | 29,500.00 | 29,100.00 | 29,250.00 | 29,250.00 | 19,195,950 |
Jun 04, 2024 | 29,000.00 | 29,800.00 | 29,000.00 | 29,300.00 | 29,300.00 | 44,847,350 |
Jun 03, 2024 | 28,800.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | 20,654,610 |
May 31, 2024 | 28,400.00 | 28,800.00 | 28,050.00 | 28,600.00 | 28,600.00 | 17,796,990 |
May 30, 2024 | 28,500.00 | 28,550.00 | 28,000.00 | 28,250.00 | 28,250.00 | 27,449,780 |
May 29, 2024 | 29,100.00 | 29,250.00 | 28,600.00 | 28,600.00 | 28,600.00 | 24,119,540 |
May 28, 2024 | 29,000.00 | 29,200.00 | 28,800.00 | 29,150.00 | 29,150.00 | 17,736,770 |
May 27, 2024 | 28,900.00 | 29,300.00 | 28,650.00 | 28,900.00 | 28,900.00 | 17,344,230 |
May 24, 2024 | 29,300.00 | 29,500.00 | 28,500.00 | 28,900.00 | 28,900.00 | 30,353,770 |
May 23, 2024 | 28,850.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 39,455,290 |
May 23, 2024 | 1.1:1 Stock Split | |||||
May 22, 2024 | 28,954.54 | 29,045.46 | 28,318.18 | 28,454.54 | 28,454.54 | 44,559,591 |
May 21, 2024 | 29,090.91 | 29,090.91 | 28,590.91 | 28,954.54 | 28,954.54 | 22,972,003 |
May 20, 2024 | 28,772.73 | 29,227.27 | 28,727.27 | 29,090.91 | 29,090.91 | 51,476,809 |
May 17, 2024 | 28,727.27 | 28,727.27 | 28,318.18 | 28,727.27 | 28,727.27 | 32,055,077 |
May 16, 2024 | 28,727.27 | 28,954.54 | 28,590.91 | 28,727.27 | 28,727.27 | 30,476,511 |
May 15, 2024 | 27,500.00 | 28,500.00 | 27,500.00 | 28,363.64 | 28,363.64 | 50,198,862 |
May 14, 2024 | 27,636.36 | 27,909.09 | 27,363.64 | 27,454.54 | 27,454.54 | 17,901,487 |
May 13, 2024 | 27,772.73 | 27,863.64 | 27,363.64 | 27,454.54 | 27,454.54 | 14,488,748 |
May 10, 2024 | 27,818.18 | 27,863.64 | 27,227.27 | 27,681.82 | 27,681.82 | 21,078,122 |
May 09, 2024 | 28,090.91 | 28,090.91 | 27,318.18 | 27,681.82 | 27,681.82 | 21,386,980 |
May 08, 2024 | 27,409.09 | 28,181.82 | 27,045.46 | 27,909.09 | 27,909.09 | 38,247,549 |
May 07, 2024 | 26,727.27 | 27,454.54 | 26,590.91 | 27,409.09 | 27,409.09 | 34,539,119 |
May 06, 2024 | 26,227.27 | 26,681.82 | 26,181.82 | 26,636.36 | 26,636.36 | 32,559,889 |
May 03, 2024 | 25,772.73 | 26,454.54 | 25,772.73 | 26,045.46 | 26,045.46 | 18,430,279 |
May 02, 2024 | 25,818.18 | 25,818.18 | 25,500.00 | 25,772.73 | 25,772.73 | 8,209,409 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 25,727.27 | 25,954.54 | 25,500.00 | 25,818.18 | 25,818.18 | 20,800,999 |
Apr 25, 2024 | 26,090.91 | 26,090.91 | 25,727.27 | 25,954.54 | 25,954.54 | 12,566,839 |
Apr 24, 2024 | 25,363.64 | 26,318.18 | 25,227.27 | 26,181.82 | 26,181.82 | 25,775,199 |
Apr 23, 2024 | 25,454.54 | 25,500.00 | 24,954.54 | 25,090.91 | 25,090.91 | 20,402,689 |
Apr 22, 2024 | 25,636.36 | 25,636.36 | 25,318.18 | 25,454.54 | 25,454.54 | 13,651,989 |
Apr 19, 2024 | 25,272.73 | 25,772.73 | 25,000.00 | 25,272.73 | 25,272.73 | 28,959,149 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 25,909.09 | 25,954.54 | 25,363.64 | 25,454.54 | 25,454.54 | 17,891,829 |
Apr 16, 2024 | 25,909.09 | 25,954.54 | 25,318.18 | 25,772.73 | 25,772.73 | 36,972,286 |
Apr 15, 2024 | 27,136.36 | 27,227.27 | 25,545.46 | 25,909.09 | 25,909.09 | 34,240,029 |
Apr 12, 2024 | 27,272.73 | 27,363.64 | 27,136.36 | 27,227.27 | 27,227.27 | 15,407,589 |
Apr 11, 2024 | 26,772.73 | 27,409.09 | 26,772.73 | 27,181.82 | 27,181.82 | 21,423,819 |
Apr 10, 2024 | 27,227.27 | 27,363.64 | 26,954.54 | 26,954.54 | 26,954.54 | 12,247,839 |
Apr 09, 2024 | 26,909.09 | 27,181.82 | 26,863.64 | 27,181.82 | 27,181.82 | 11,261,799 |
Apr 08, 2024 | 26,772.73 | 27,090.91 | 26,636.36 | 26,909.09 | 26,909.09 | 18,467,679 |
Apr 05, 2024 | 26,772.73 | 27,045.46 | 26,590.91 | 26,772.73 | 26,772.73 | 26,508,679 |
Apr 04, 2024 | 27,227.27 | 27,318.18 | 26,863.64 | 26,909.09 | 26,909.09 | 30,505,529 |
Apr 03, 2024 | 27,590.91 | 27,681.82 | 27,227.27 | 27,227.27 | 27,227.27 | 23,803,779 |
Apr 02, 2024 | 27,181.82 | 27,636.36 | 27,090.91 | 27,636.36 | 27,636.36 | 31,313,809 |
Apr 01, 2024 | 27,454.54 | 27,590.91 | 27,227.27 | 27,363.64 | 27,363.64 | 23,561,339 |
Mar 29, 2024 | 27,818.18 | 27,818.18 | 27,500.00 | 27,500.00 | 27,500.00 | 19,538,419 |
Mar 28, 2024 | 28,045.46 | 28,045.46 | 27,681.82 | 27,772.73 | 27,772.73 | 22,160,269 |
Mar 27, 2024 | 28,090.91 | 28,272.73 | 27,818.18 | 27,818.18 | 27,818.18 | 28,438,189 |
Mar 26, 2024 | 27,454.54 | 27,772.73 | 27,363.64 | 27,772.73 | 27,772.73 | 13,393,269 |
Mar 25, 2024 | 27,772.73 | 28,136.36 | 27,318.18 | 27,454.54 | 27,454.54 | 25,168,659 |
Mar 22, 2024 | 27,590.91 | 27,909.09 | 27,454.54 | 27,772.73 | 27,772.73 | 41,471,429 |
Mar 21, 2024 | 27,590.91 | 27,772.73 | 27,363.64 | 27,500.00 | 27,500.00 | 23,064,139 |
Mar 20, 2024 | 27,136.36 | 27,363.64 | 27,045.46 | 27,272.73 | 27,272.73 | 14,713,269 |
Mar 19, 2024 | 26,818.18 | 27,818.18 | 26,727.27 | 27,090.91 | 27,090.91 | 29,827,599 |
Mar 18, 2024 | 27,409.09 | 27,454.54 | 26,363.64 | 26,909.09 | 26,909.09 | 55,227,479 |
Mar 15, 2024 | 27,590.91 | 27,909.09 | 27,272.73 | 27,363.64 | 27,363.64 | 39,406,069 |
Mar 14, 2024 | 28,090.91 | 28,090.91 | 27,500.00 | 27,590.91 | 27,590.91 | 34,532,189 |
Mar 13, 2024 | 27,454.54 | 28,045.46 | 27,363.64 | 28,000.00 | 28,000.00 | 32,776,699 |
Mar 12, 2024 | 27,136.36 | 27,636.36 | 27,090.91 | 27,454.54 | 27,454.54 | 33,759,439 |
Mar 11, 2024 | 27,545.46 | 27,818.18 | 27,090.91 | 27,181.82 | 27,181.82 | 34,045,109 |
Mar 08, 2024 | 28,181.82 | 28,227.27 | 27,500.00 | 27,545.46 | 27,545.46 | 54,490,919 |
Mar 07, 2024 | 27,909.09 | 28,500.00 | 27,818.18 | 28,181.82 | 28,181.82 | 36,735,632 |
Mar 06, 2024 | 28,272.73 | 28,318.18 | 27,727.27 | 28,000.00 | 28,000.00 | 30,865,339 |
Mar 05, 2024 | 28,000.00 | 28,454.54 | 27,909.09 | 28,318.18 | 28,318.18 | 33,240,899 |
Mar 04, 2024 | 28,181.82 | 28,545.46 | 27,909.09 | 28,000.00 | 28,000.00 | 31,865,976 |
Mar 01, 2024 | 28,363.64 | 28,363.64 | 27,863.64 | 28,045.46 | 28,045.46 | 30,182,569 |
Feb 29, 2024 | 27,954.54 | 28,318.18 | 27,727.27 | 28,181.82 | 28,181.82 | 37,483,049 |
Feb 28, 2024 | 27,636.36 | 28,136.36 | 27,409.09 | 27,818.18 | 27,818.18 | 40,699,999 |
Feb 27, 2024 | 26,272.73 | 27,681.82 | 26,181.82 | 27,590.91 | 27,590.91 | 96,317,209 |
Feb 26, 2024 | 25,818.18 | 26,181.82 | 25,727.27 | 26,181.82 | 26,181.82 | 22,414,369 |
Feb 23, 2024 | 25,954.54 | 26,227.27 | 25,818.18 | 25,818.18 | 25,818.18 | 31,392,679 |
Feb 22, 2024 | 26,090.91 | 26,181.82 | 25,954.54 | 25,954.54 | 25,954.54 | 24,869,129 |
Feb 21, 2024 | 26,454.54 | 26,500.00 | 26,090.91 | 26,181.82 | 26,181.82 | 36,121,359 |
Feb 20, 2024 | 26,545.46 | 26,681.82 | 26,409.09 | 26,545.46 | 26,545.46 | 23,913,669 |
Feb 19, 2024 | 26,045.46 | 26,727.27 | 25,863.64 | 26,545.46 | 26,545.46 | 51,906,733 |
Feb 16, 2024 | 26,136.36 | 26,181.82 | 26,000.00 | 26,000.00 | 26,000.00 | 19,324,579 |
Feb 15, 2024 | 25,727.27 | 26,272.73 | 25,681.82 | 26,090.91 | 26,090.91 | 41,238,779 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 25,500.00 | 25,727.27 | 25,500.00 | 25,590.91 | 25,590.91 | 15,189,129 |
Feb 06, 2024 | 25,590.91 | 25,681.82 | 25,454.54 | 25,500.00 | 25,500.00 | 16,847,049 |
Feb 05, 2024 | 25,363.64 | 25,727.27 | 25,363.64 | 25,454.54 | 25,454.54 | 17,898,319 |
Feb 02, 2024 | 25,181.82 | 25,545.46 | 25,181.82 | 25,363.64 | 25,363.64 | 16,601,419 |
Feb 01, 2024 | 25,227.27 | 25,545.46 | 25,181.82 | 25,318.18 | 25,318.18 | 11,699,709 |
Jan 31, 2024 | 25,409.09 | 25,545.46 | 25,227.27 | 25,227.27 | 25,227.27 | 27,826,589 |
Jan 30, 2024 | 25,454.54 | 25,545.46 | 25,318.18 | 25,454.54 | 25,454.54 | 19,383,319 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |