Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 88,980.00 | 92,360.00 | 90,700.00 | 90,810.00 | 90,810.00 | 2,653 |
Mar 18, 2024 | 88,980.00 | 91,210.00 | 88,450.00 | 90,970.00 | 90,970.00 | 11,010 |
Mar 17, 2024 | 87,000.00 | 89,340.00 | 87,000.00 | 87,640.00 | 87,640.00 | 3,411 |
Mar 14, 2024 | 88,850.00 | 91,100.00 | 85,510.00 | 86,900.00 | 86,900.00 | 21,887 |
Mar 13, 2024 | 88,290.00 | 89,210.00 | 86,850.00 | 89,210.00 | 89,210.00 | 6,011 |
Mar 12, 2024 | 89,320.00 | 90,500.00 | 87,340.00 | 88,300.00 | 88,300.00 | 9,343 |
Mar 11, 2024 | 93,120.00 | 93,140.00 | 88,510.00 | 89,320.00 | 89,320.00 | 10,661 |
Mar 10, 2024 | 94,950.00 | 95,570.00 | 93,120.00 | 93,120.00 | 93,120.00 | 5,943 |
Mar 07, 2024 | 95,120.00 | 97,550.00 | 93,110.00 | 97,380.00 | 97,380.00 | 20,291 |
Mar 06, 2024 | 92,360.00 | 92,360.00 | 92,360.00 | 92,360.00 | 92,360.00 | - |
Mar 05, 2024 | 93,970.00 | 94,050.00 | 91,620.00 | 92,360.00 | 92,360.00 | 7,789 |
Mar 04, 2024 | 91,880.00 | 94,490.00 | 91,580.00 | 94,250.00 | 94,250.00 | 8,414 |
Mar 03, 2024 | 93,690.00 | 96,080.00 | 93,000.00 | 93,000.00 | 93,000.00 | 2,957 |
Feb 29, 2024 | 92,900.00 | 94,700.00 | 91,700.00 | 93,690.00 | 93,690.00 | 10,441 |
Feb 28, 2024 | 92,100.00 | 94,510.00 | 91,810.00 | 92,900.00 | 92,900.00 | 14,779 |
Feb 26, 2024 | 92,650.00 | 93,300.00 | 90,830.00 | 91,500.00 | 91,500.00 | 13,789 |
Feb 25, 2024 | 90,420.00 | 92,730.00 | 90,410.00 | 92,650.00 | 92,650.00 | 4,546 |
Feb 22, 2024 | 87,880.00 | 91,970.00 | 87,190.00 | 90,420.00 | 90,420.00 | 25,267 |
Feb 21, 2024 | 87,770.00 | 88,950.00 | 86,540.00 | 87,000.00 | 87,000.00 | 6,066 |
Feb 20, 2024 | 90,450.00 | 90,910.00 | 87,770.00 | 87,770.00 | 87,770.00 | 23,142 |
Feb 19, 2024 | 90,320.00 | 92,820.00 | 90,050.00 | 90,450.00 | 90,450.00 | 8,351 |
Feb 18, 2024 | 89,420.00 | 90,600.00 | 89,420.00 | 90,600.00 | 90,600.00 | 2,153 |
Feb 15, 2024 | 89,050.00 | 90,320.00 | 87,360.00 | 89,420.00 | 89,420.00 | 10,308 |
Feb 14, 2024 | 88,700.00 | 89,590.00 | 87,170.00 | 87,690.00 | 87,690.00 | 4,188 |
Feb 13, 2024 | 85,370.00 | 89,590.00 | 85,310.00 | 88,700.00 | 88,700.00 | 13,762 |
Feb 12, 2024 | 84,500.00 | 85,880.00 | 84,450.00 | 85,100.00 | 85,100.00 | 4,105 |
Feb 11, 2024 | 83,200.00 | 84,370.00 | 83,200.00 | 84,040.00 | 84,040.00 | 1,983 |
Feb 08, 2024 | 85,000.00 | 85,410.00 | 83,270.00 | 83,270.00 | 83,270.00 | 4,837 |
Feb 07, 2024 | 84,030.00 | 86,490.00 | 84,030.00 | 85,020.00 | 85,020.00 | 4,230 |
Feb 06, 2024 | 83,430.00 | 85,860.00 | 83,430.00 | 85,400.00 | 85,400.00 | 7,067 |
Feb 05, 2024 | 83,600.00 | 84,910.00 | 83,330.00 | 83,430.00 | 83,430.00 | 2,899 |
Feb 04, 2024 | 84,600.00 | 84,680.00 | 83,500.00 | 84,470.00 | 84,470.00 | 2,308 |
Feb 01, 2024 | 83,720.00 | 84,470.00 | 83,500.00 | 83,500.00 | 83,500.00 | 12,514 |
Jan 31, 2024 | 85,700.00 | 87,630.00 | 84,320.00 | 84,320.00 | 84,320.00 | 12,201 |
Jan 30, 2024 | 85,650.00 | 85,840.00 | 84,860.00 | 85,700.00 | 85,700.00 | 5,310 |
Jan 29, 2024 | 85,340.00 | 86,280.00 | 84,000.00 | 85,070.00 | 85,070.00 | 4,690 |
Jan 28, 2024 | 85,640.00 | 86,430.00 | 85,200.00 | 85,200.00 | 85,200.00 | 2,294 |
Jan 25, 2024 | 84,410.00 | 86,430.00 | 84,410.00 | 85,640.00 | 85,640.00 | 20,118 |
Jan 24, 2024 | 85,110.00 | 86,470.00 | 83,670.00 | 83,780.00 | 83,780.00 | 6,867 |
Jan 23, 2024 | 83,160.00 | 84,000.00 | 82,520.00 | 83,970.00 | 83,970.00 | 6,146 |
Jan 22, 2024 | 84,830.00 | 85,270.00 | 83,170.00 | 84,010.00 | 84,010.00 | 6,596 |
Jan 21, 2024 | 84,680.00 | 85,000.00 | 83,530.00 | 84,830.00 | 84,830.00 | 2,306 |
Jan 18, 2024 | 83,810.00 | 85,420.00 | 83,750.00 | 83,750.00 | 83,750.00 | 9,233 |
Jan 17, 2024 | 85,000.00 | 85,760.00 | 83,340.00 | 83,810.00 | 83,810.00 | 12,007 |
Jan 16, 2024 | 87,010.00 | 88,880.00 | 86,000.00 | 86,180.00 | 86,180.00 | 7,157 |
Jan 15, 2024 | 88,540.00 | 88,540.00 | 87,000.00 | 87,000.00 | 87,000.00 | 4,764 |
Jan 14, 2024 | 88,410.00 | 88,690.00 | 87,880.00 | 88,540.00 | 88,540.00 | 2,954 |
Jan 11, 2024 | 89,640.00 | 90,040.00 | 88,800.00 | 89,200.00 | 89,200.00 | 4,760 |
Jan 10, 2024 | 90,750.00 | 91,630.00 | 89,640.00 | 89,640.00 | 89,640.00 | 5,085 |
Jan 09, 2024 | 91,500.00 | 92,350.00 | 90,620.00 | 91,770.00 | 91,770.00 | 8,075 |
Jan 08, 2024 | 94,780.00 | 95,020.00 | 91,670.00 | 92,320.00 | 92,320.00 | 7,736 |
Jan 07, 2024 | 95,000.00 | 95,730.00 | 93,990.00 | 94,780.00 | 94,780.00 | 1,995 |
Jan 04, 2024 | 93,320.00 | 95,670.00 | 92,450.00 | 95,600.00 | 95,600.00 | 6,629 |
Jan 03, 2024 | 92,620.00 | 93,330.00 | 92,240.00 | 92,440.00 | 92,440.00 | 9,495 |
Jan 02, 2024 | 94,180.00 | 94,180.00 | 92,010.00 | 92,620.00 | 92,620.00 | 6,785 |
Jan 01, 2024 | 91,410.00 | 93,240.00 | 91,290.00 | 93,050.00 | 93,050.00 | 3,829 |
Dec 31, 2023 | 91,990.00 | 92,490.00 | 89,520.00 | 91,410.00 | 91,410.00 | 6,425 |
Dec 28, 2023 | 91,900.00 | 92,000.00 | 90,820.00 | 91,990.00 | 91,990.00 | 17,417 |
Dec 27, 2023 | 91,110.00 | 92,920.00 | 91,110.00 | 91,900.00 | 91,900.00 | 7,145 |
Dec 26, 2023 | 94,500.00 | 94,550.00 | 90,000.00 | 91,040.00 | 91,040.00 | 6,915 |
Dec 25, 2023 | 92,280.00 | 94,120.00 | 92,280.00 | 93,290.00 | 93,290.00 | 3,831 |
Dec 24, 2023 | 92,000.00 | 93,000.00 | 92,000.00 | 92,280.00 | 92,280.00 | 1,762 |
Dec 21, 2023 | 93,850.00 | 93,850.00 | 91,900.00 | 91,900.00 | 91,900.00 | 6,936 |
Dec 20, 2023 | 94,000.00 | 94,590.00 | 93,410.00 | 93,850.00 | 93,850.00 | 5,999 |
Dec 19, 2023 | 91,700.00 | 93,290.00 | 90,740.00 | 93,120.00 | 93,120.00 | 8,242 |
Dec 18, 2023 | 93,240.00 | 94,230.00 | 90,300.00 | 90,950.00 | 90,950.00 | 8,651 |
Dec 17, 2023 | 95,290.00 | 95,390.00 | 92,710.00 | 93,240.00 | 93,240.00 | 3,478 |
Dec 14, 2023 | 90,650.00 | 95,800.00 | 90,650.00 | 95,510.00 | 95,510.00 | 15,264 |
Dec 13, 2023 | 93,960.00 | 93,960.00 | 88,500.00 | 89,560.00 | 89,560.00 | 15,008 |
Dec 12, 2023 | 94,350.00 | 96,440.00 | 92,080.00 | 92,700.00 | 92,700.00 | 12,687 |
Dec 11, 2023 | 93,800.00 | 94,330.00 | 92,310.00 | 93,500.00 | 93,500.00 | 5,317 |
Dec 10, 2023 | 95,190.00 | 95,190.00 | 93,550.00 | 94,340.00 | 94,340.00 | 3,739 |
Dec 07, 2023 | 94,950.00 | 95,240.00 | 93,280.00 | 93,700.00 | 93,700.00 | 10,843 |
Dec 06, 2023 | 95,990.00 | 96,410.00 | 94,110.00 | 94,340.00 | 94,340.00 | 7,002 |
Dec 05, 2023 | 96,000.00 | 97,730.00 | 95,040.00 | 95,220.00 | 95,220.00 | 7,608 |
Dec 04, 2023 | 95,000.00 | 97,090.00 | 95,000.00 | 96,000.00 | 96,000.00 | 8,610 |
Dec 03, 2023 | 95,890.00 | 95,890.00 | 94,430.00 | 95,010.00 | 95,010.00 | 2,919 |
Nov 30, 2023 | 95,640.00 | 95,670.00 | 92,550.00 | 93,430.00 | 93,430.00 | 11,648 |
Nov 29, 2023 | 96,400.00 | 96,400.00 | 94,860.00 | 95,780.00 | 95,780.00 | 6,574 |
Nov 28, 2023 | 96,000.00 | 96,450.00 | 95,390.00 | 95,720.00 | 95,720.00 | 5,454 |
Nov 27, 2023 | 96,880.00 | 96,880.00 | 94,140.00 | 95,530.00 | 95,530.00 | 3,751 |
Nov 26, 2023 | 97,990.00 | 97,990.00 | 95,000.00 | 95,940.00 | 95,940.00 | 4,538 |
Nov 23, 2023 | 97,200.00 | 97,200.00 | 94,160.00 | 96,260.00 | 96,260.00 | 25,807 |
Nov 22, 2023 | 92,730.00 | 97,330.00 | 92,320.00 | 96,150.00 | 96,150.00 | 19,787 |
Nov 21, 2023 | 92,200.00 | 92,730.00 | 90,830.00 | 92,730.00 | 92,730.00 | 30,247 |
Nov 20, 2023 | 89,560.00 | 93,270.00 | 89,400.00 | 92,200.00 | 92,200.00 | 17,987 |
Nov 19, 2023 | 87,110.00 | 89,880.00 | 87,110.00 | 89,840.00 | 89,840.00 | 9,792 |
Nov 16, 2023 | 85,220.00 | 87,530.00 | 84,840.00 | 85,700.00 | 85,700.00 | 16,556 |
Nov 15, 2023 | 84,780.00 | 85,500.00 | 82,550.00 | 85,220.00 | 85,220.00 | 12,215 |
Nov 14, 2023 | 81,590.00 | 84,510.00 | 81,000.00 | 83,550.00 | 83,550.00 | 16,774 |
Nov 13, 2023 | 83,200.00 | 83,200.00 | 80,040.00 | 80,360.00 | 80,360.00 | 7,269 |
Nov 12, 2023 | 86,840.00 | 86,840.00 | 82,510.00 | 83,100.00 | 83,100.00 | 3,777 |
Nov 09, 2023 | 88,000.00 | 88,000.00 | 84,910.00 | 85,560.00 | 85,560.00 | 9,715 |
Nov 08, 2023 | 87,750.00 | 88,950.00 | 86,910.00 | 87,440.00 | 87,440.00 | 20,342 |
Nov 07, 2023 | 87,220.00 | 87,780.00 | 86,540.00 | 86,540.00 | 86,540.00 | 37,117 |
Nov 06, 2023 | 90,150.00 | 90,150.00 | 86,350.00 | 86,790.00 | 86,790.00 | 14,463 |
Nov 05, 2023 | 88,540.00 | 90,140.00 | 87,920.00 | 89,960.00 | 89,960.00 | 5,439 |
Nov 02, 2023 | 85,400.00 | 87,040.00 | 84,580.00 | 87,040.00 | 87,040.00 | 59,241 |
Nov 01, 2023 | 86,100.00 | 86,890.00 | 85,250.00 | 85,250.00 | 85,250.00 | 5,773 |
Oct 31, 2023 | 87,380.00 | 87,380.00 | 87,380.00 | 87,380.00 | 87,380.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |