Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.00 | 0.00 | 0.00 | 10,450.00 | 10,450.00 | 28,755 |
Apr 19, 2024 | 10,975.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 7,760 |
Apr 18, 2024 | 10,850.00 | 11,050.00 | 10,837.50 | 10,950.00 | 10,950.00 | 36,268 |
Apr 17, 2024 | 11,075.00 | 11,087.50 | 10,800.00 | 10,950.00 | 10,950.00 | 21,231 |
Apr 16, 2024 | 11,175.00 | 11,260.50 | 10,900.00 | 10,900.00 | 10,900.00 | 14,392 |
Apr 15, 2024 | 11,350.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 44,517 |
Apr 12, 2024 | 11,250.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 9,198 |
Apr 11, 2024 | 11,100.00 | 11,320.00 | 11,000.00 | 11,300.00 | 11,300.00 | 7,078 |
Apr 10, 2024 | 10,925.00 | 11,200.00 | 10,817.30 | 11,200.00 | 11,200.00 | 7,392 |
Apr 09, 2024 | 11,125.00 | 11,250.00 | 10,800.00 | 11,100.00 | 11,100.00 | 7,728 |
Apr 08, 2024 | 10,675.00 | 11,150.00 | 10,500.00 | 11,000.00 | 11,000.00 | 7,918 |
Apr 05, 2024 | 10,675.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 4,837 |
Apr 04, 2024 | 10,475.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 4,471 |
Apr 03, 2024 | 10,650.00 | 10,800.00 | 10,400.00 | 10,450.00 | 10,450.00 | 6,959 |
Apr 02, 2024 | 10,225.00 | 10,850.00 | 10,100.00 | 10,600.00 | 10,600.00 | 9,412 |
Mar 28, 2024 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 14,735 |
Mar 27, 2024 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 21,816 |
Mar 26, 2024 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 20,877 |
Mar 25, 2024 | 10,925.00 | 10,944.00 | 10,000.00 | 10,200.00 | 10,200.00 | 15,955 |
Mar 22, 2024 | 11,150.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 7,932 |
Mar 21, 2024 | 11,150.00 | 11,300.00 | 10,560.00 | 11,200.00 | 11,200.00 | 66,603 |
Mar 20, 2024 | 11,225.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 4,977 |
Mar 19, 2024 | 11,400.00 | 11,400.00 | 10,450.00 | 11,350.00 | 11,350.00 | 11,999 |
Mar 18, 2024 | 11,375.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 8,129 |
Mar 15, 2024 | 11,725.00 | 11,725.00 | 11,300.00 | 11,500.00 | 11,500.00 | 8,054 |
Mar 14, 2024 | 11,775.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | 107,341 |
Mar 13, 2024 | 11,550.00 | 11,897.50 | 11,502.00 | 11,800.00 | 11,800.00 | 14,570 |
Mar 12, 2024 | 11,350.00 | 11,599.00 | 11,200.00 | 11,500.00 | 11,500.00 | 3,484 |
Mar 11, 2024 | 11,275.00 | 11,546.50 | 11,150.00 | 11,400.00 | 11,400.00 | 16,303 |
Mar 08, 2024 | 11,150.00 | 11,399.00 | 11,000.00 | 11,350.00 | 11,350.00 | 17,303 |
Mar 07, 2024 | 11,175.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 79,672 |
Mar 06, 2024 | 10,850.00 | 11,300.00 | 10,697.33 | 11,150.00 | 11,150.00 | 6,663 |
Mar 05, 2024 | 10,700.00 | 11,000.00 | 10,607.35 | 10,950.00 | 10,950.00 | 3,015 |
Mar 04, 2024 | 10,550.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 8,387 |
Mar 01, 2024 | 10,450.00 | 10,800.00 | 10,200.00 | 10,650.00 | 10,650.00 | 9,840 |
Feb 29, 2024 | 10,375.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 29,285 |
Feb 28, 2024 | 10,500.00 | 10,700.00 | 10,265.00 | 10,550.00 | 10,550.00 | 10,931 |
Feb 27, 2024 | 10,450.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 6,019 |
Feb 26, 2024 | 10,275.00 | 10,589.50 | 10,250.00 | 10,450.00 | 10,450.00 | 10,009 |
Feb 23, 2024 | 10,175.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | 12,428 |
Feb 22, 2024 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 5,337 |
Feb 21, 2024 | 10,325.00 | 10,325.00 | 10,000.00 | 10,150.00 | 10,150.00 | 17,445 |
Feb 20, 2024 | 10,125.00 | 10,400.00 | 10,110.00 | 10,300.00 | 10,300.00 | 5,391 |
Feb 19, 2024 | 10,150.00 | 10,250.00 | 10,002.50 | 10,200.00 | 10,200.00 | 1,641 |
Feb 16, 2024 | 9,960.00 | 10,500.00 | 9,970.00 | 10,250.00 | 10,250.00 | 11,000 |
Feb 15, 2024 | 9,840.00 | 10,000.00 | 9,851.25 | 9,980.00 | 9,980.00 | 4,060 |
Feb 14, 2024 | 9,850.00 | 9,900.00 | 9,800.00 | 9,840.00 | 9,840.00 | 25,300 |
Feb 13, 2024 | 9,800.00 | 9,980.00 | 9,761.40 | 9,860.00 | 9,860.00 | 3,279 |
Feb 12, 2024 | 9,650.00 | 9,940.00 | 9,637.59 | 9,800.00 | 9,800.00 | 3,255 |
Feb 09, 2024 | 9,590.00 | 9,800.00 | 9,503.00 | 9,800.00 | 9,800.00 | 1,726 |
Feb 08, 2024 | 9,600.00 | 9,775.00 | 9,500.00 | 9,640.00 | 9,640.00 | 3,007 |
Feb 07, 2024 | 9,650.00 | 9,698.00 | 9,502.00 | 9,620.00 | 9,620.00 | 3,703 |
Feb 06, 2024 | 9,570.00 | 9,860.00 | 9,440.00 | 9,700.00 | 9,700.00 | 7,949 |
Feb 05, 2024 | 9,650.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,700.00 | 4,015 |
Feb 02, 2024 | 9,550.00 | 9,675.00 | 9,400.00 | 9,480.00 | 9,480.00 | 4,922 |
Feb 01, 2024 | 9,600.00 | 9,700.00 | 9,460.00 | 9,500.00 | 9,500.00 | 5,785 |
Jan 31, 2024 | 9,410.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,239 |
Jan 30, 2024 | 9,410.00 | 9,500.00 | 9,320.00 | 9,420.00 | 9,420.00 | 15,506 |
Jan 29, 2024 | 9,410.00 | 9,500.00 | 9,320.00 | 9,440.00 | 9,440.00 | 4,615 |
Jan 26, 2024 | 9,500.00 | 9,556.00 | 9,362.80 | 9,380.00 | 9,380.00 | 4,851 |
Jan 25, 2024 | 9,380.00 | 9,700.00 | 9,360.00 | 9,600.00 | 9,600.00 | 7,295 |
Jan 24, 2024 | 9,440.00 | 9,460.00 | 9,301.60 | 9,400.00 | 9,400.00 | 5,075 |
Jan 23, 2024 | 9,460.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,755 |
Jan 22, 2024 | 9,550.00 | 9,560.00 | 9,420.00 | 9,500.00 | 9,500.00 | 6,338 |
Jan 19, 2024 | 9,450.00 | 9,600.00 | 9,430.00 | 9,500.00 | 9,500.00 | 5,690 |
Jan 18, 2024 | 9,350.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 9,604 |
Jan 17, 2024 | 9,490.00 | 9,450.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,551 |
Jan 16, 2024 | 9,490.00 | 9,590.00 | 9,437.50 | 9,440.00 | 9,440.00 | 18,691 |
Jan 15, 2024 | 9,526.00 | 9,580.00 | 9,400.00 | 9,480.00 | 9,480.00 | 5,378 |
Jan 12, 2024 | 9,520.00 | 9,598.00 | 9,400.00 | 9,580.00 | 9,580.00 | 3,450 |
Jan 11, 2024 | 9,620.00 | 9,650.00 | 9,420.00 | 9,620.00 | 9,620.00 | 10,655 |
Jan 10, 2024 | 9,650.00 | 9,775.00 | 9,500.00 | 9,660.00 | 9,660.00 | 9,550 |
Jan 09, 2024 | 9,220.00 | 9,800.00 | 9,247.68 | 9,640.00 | 9,640.00 | 6,022 |
Jan 08, 2024 | 9,350.00 | 9,500.00 | 9,195.00 | 9,360.00 | 9,360.00 | 11,537 |
Jan 05, 2024 | 9,530.00 | 9,510.00 | 9,250.00 | 9,400.00 | 9,400.00 | 8,640 |
Jan 04, 2024 | 9,300.00 | 9,575.00 | 9,202.70 | 9,500.00 | 9,500.00 | 13,412 |
Jan 03, 2024 | 9,270.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3,522 |
Jan 02, 2024 | 9,150.00 | 9,480.00 | 9,100.00 | 9,400.00 | 9,400.00 | 4,193 |
Dec 29, 2023 | 9,100.00 | 9,190.00 | 9,100.00 | 9,120.00 | 9,120.00 | 766 |
Dec 28, 2023 | 9,430.00 | 9,700.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3,436 |
Dec 27, 2023 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,728 |
Dec 22, 2023 | 9,500.00 | 9,690.00 | 9,310.00 | 9,400.00 | 9,400.00 | 2,055 |
Dec 21, 2023 | 9,500.00 | 9,700.00 | 9,300.00 | 9,480.00 | 9,480.00 | 9,009 |
Dec 20, 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 6,012 |
Dec 19, 2023 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,506 |
Dec 18, 2023 | 9,750.00 | 9,880.00 | 9,400.00 | 9,540.00 | 9,540.00 | 17,875 |
Dec 15, 2023 | 9,350.00 | 9,900.00 | 9,410.00 | 9,900.00 | 9,900.00 | 9,571 |
Dec 14, 2023 | 9,120.00 | 9,500.00 | 9,120.00 | 9,440.00 | 9,440.00 | 10,594 |
Dec 13, 2023 | 9,120.00 | 9,237.60 | 9,050.00 | 9,120.00 | 9,120.00 | 2,699 |
Dec 12, 2023 | 9,020.00 | 9,215.00 | 8,940.00 | 9,200.00 | 9,200.00 | 4,101 |
Dec 11, 2023 | 9,110.00 | 9,220.00 | 8,900.00 | 9,080.00 | 9,080.00 | 3,052 |
Dec 08, 2023 | 9,110.00 | 9,208.00 | 9,002.20 | 9,080.00 | 9,080.00 | 3,347 |
Dec 07, 2023 | 9,110.00 | 9,220.00 | 9,025.00 | 9,100.00 | 9,100.00 | 11,008 |
Dec 06, 2023 | 9,150.00 | 9,258.00 | 9,010.00 | 9,140.00 | 9,140.00 | 9,060 |
Dec 05, 2023 | 9,270.00 | 9,300.00 | 9,000.00 | 9,080.00 | 9,080.00 | 7,023 |
Dec 04, 2023 | 9,080.00 | 9,400.00 | 8,000.00 | 9,160.00 | 9,160.00 | 8,609 |
Dec 01, 2023 | 9,070.00 | 9,140.00 | 9,005.00 | 9,060.00 | 9,060.00 | 6,709 |
Nov 30, 2023 | 9,100.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 13,106 |
Nov 29, 2023 | 9,400.00 | 9,429.20 | 9,020.00 | 9,140.00 | 9,140.00 | 7,428 |
Nov 28, 2023 | 9,230.00 | 9,600.00 | 9,112.72 | 9,320.00 | 9,320.00 | 15,302 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |