Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9,500.00 | 9,500.00 | 9,165.50 | 9,237.50 | 9,237.50 | 4,437 |
Mar 15, 2024 | 9,336.00 | 9,692.50 | 9,329.00 | 9,455.00 | 9,455.00 | 1,875 |
Mar 14, 2024 | 8,950.50 | 9,076.50 | 8,940.00 | 9,010.00 | 9,010.00 | 594 |
Mar 13, 2024 | 9,632.00 | 9,632.00 | 9,025.00 | 9,048.50 | 9,048.50 | 1,423 |
Mar 12, 2024 | 9,400.00 | 9,823.50 | 9,400.00 | 9,691.00 | 9,691.00 | 317 |
Mar 11, 2024 | 9,548.00 | 9,595.00 | 9,264.00 | 9,321.50 | 9,321.50 | 509 |
Mar 08, 2024 | 9,345.50 | 9,693.00 | 9,345.50 | 9,598.00 | 9,598.00 | 518 |
Mar 07, 2024 | 9,449.50 | 9,449.50 | 9,154.50 | 9,302.50 | 9,302.50 | 522 |
Mar 06, 2024 | 9,471.00 | 9,492.00 | 9,047.50 | 9,092.50 | 9,092.50 | 1,350 |
Mar 05, 2024 | 9,567.00 | 9,694.50 | 9,400.00 | 9,463.00 | 9,463.00 | 305 |
Mar 04, 2024 | 9,875.00 | 9,875.00 | 9,367.00 | 9,567.00 | 9,567.00 | 941 |
Mar 01, 2024 | 9,550.00 | 9,979.00 | 9,550.00 | 9,875.00 | 9,875.00 | 2,757 |
Feb 29, 2024 | 9,700.00 | 10,000.00 | 9,436.00 | 9,592.00 | 9,592.00 | 931 |
Feb 28, 2024 | 10,000.00 | 10,000.00 | 9,250.00 | 9,282.50 | 9,282.50 | 1,902 |
Feb 27, 2024 | 9,300.00 | 9,672.00 | 9,300.00 | 9,554.50 | 9,554.50 | 928 |
Feb 26, 2024 | 9,455.00 | 9,561.00 | 9,248.00 | 9,302.50 | 9,302.50 | 1,008 |
Feb 23, 2024 | 9,100.00 | 9,532.50 | 8,944.50 | 9,499.00 | 9,499.00 | 3,855 |
Feb 22, 2024 | 9,850.00 | 10,017.00 | 9,118.50 | 9,189.00 | 9,189.00 | 682 |
Feb 21, 2024 | 10,200.00 | 10,200.00 | 9,406.50 | 9,461.50 | 9,461.50 | 1,220 |
Feb 20, 2024 | 9,855.00 | 9,855.00 | 9,585.00 | 9,770.50 | 9,770.50 | 2,050 |
Feb 19, 2024 | 9,350.00 | 9,500.00 | 9,262.50 | 9,500.00 | 9,500.00 | 9 |
Feb 16, 2024 | 10,250.00 | 10,250.00 | 9,200.00 | 9,416.00 | 9,416.00 | 4,837 |
Feb 15, 2024 | 9,971.50 | 10,125.50 | 9,825.00 | 9,849.50 | 9,849.50 | 3,766 |
Feb 14, 2024 | 9,960.00 | 10,366.00 | 9,690.00 | 9,740.50 | 9,740.50 | 4,690 |
Feb 09, 2024 | 10,280.00 | 10,280.00 | 9,950.00 | 9,953.00 | 9,953.00 | 1,581 |
Feb 08, 2024 | 10,621.00 | 10,625.00 | 10,156.00 | 10,198.50 | 10,198.50 | 1,648 |
Feb 07, 2024 | 10,550.50 | 10,558.00 | 10,293.00 | 10,376.00 | 10,376.00 | 1,896 |
Feb 06, 2024 | 10,900.00 | 10,900.00 | 10,505.00 | 10,581.00 | 10,581.00 | 984 |
Feb 05, 2024 | 11,422.50 | 11,422.50 | 10,759.00 | 10,874.00 | 10,874.00 | 1,155 |
Feb 02, 2024 | 11,796.50 | 11,800.00 | 11,277.00 | 11,308.50 | 11,308.50 | 990 |
Feb 01, 2024 | 10,722.50 | 11,332.50 | 10,722.50 | 11,332.50 | 11,332.50 | 1,275 |
Jan 31, 2024 | 11,253.00 | 11,253.00 | 10,620.00 | 10,701.50 | 10,701.50 | 1,519 |
Jan 30, 2024 | 11,520.50 | 11,520.50 | 11,158.00 | 11,198.00 | 11,198.00 | 890 |
Jan 29, 2024 | 11,347.50 | 11,444.50 | 11,102.50 | 11,361.50 | 11,361.50 | 470 |
Jan 26, 2024 | 11,636.50 | 11,636.50 | 11,095.50 | 11,353.50 | 11,353.50 | 1,165 |
Jan 25, 2024 | 11,356.00 | 11,827.50 | 11,163.50 | 11,265.50 | 11,265.50 | 738 |
Jan 24, 2024 | 11,350.00 | 11,560.50 | 11,329.50 | 11,434.50 | 11,434.50 | 884 |
Jan 23, 2024 | 11,813.50 | 11,813.50 | 11,335.00 | 11,378.50 | 11,378.50 | 550 |
Jan 22, 2024 | 11,391.50 | 11,540.50 | 11,250.00 | 11,531.50 | 11,531.50 | 1,291 |
Jan 19, 2024 | 11,000.00 | 11,398.00 | 10,815.00 | 11,391.50 | 11,391.50 | 3,578 |
Jan 18, 2024 | 10,893.00 | 11,240.00 | 10,680.00 | 10,780.50 | 10,780.50 | 3,998 |
Jan 17, 2024 | 10,600.00 | 10,966.00 | 10,600.00 | 10,892.50 | 10,892.50 | 1,635 |
Jan 16, 2024 | 10,390.00 | 10,586.50 | 9,901.00 | 10,453.50 | 10,453.50 | 1,108 |
Jan 15, 2024 | 9,500.00 | 10,489.50 | 9,500.00 | 10,376.00 | 10,376.00 | 272 |
Jan 12, 2024 | 9,600.00 | 10,004.50 | 9,250.00 | 9,900.00 | 9,900.00 | 2,305 |
Jan 11, 2024 | 10,340.00 | 10,750.00 | 9,240.00 | 9,532.50 | 9,532.50 | 1,709 |
Jan 10, 2024 | 10,620.50 | 10,984.00 | 10,253.50 | 10,344.00 | 10,344.00 | 980 |
Jan 09, 2024 | 10,613.50 | 11,199.50 | 10,613.50 | 10,687.00 | 10,687.00 | 1,026 |
Jan 08, 2024 | 10,176.00 | 10,806.00 | 10,176.00 | 10,710.50 | 10,710.50 | 1,773 |
Jan 05, 2024 | 10,000.00 | 10,283.50 | 9,804.00 | 10,264.50 | 10,264.50 | 4,345 |
Jan 04, 2024 | 9,400.00 | 9,826.00 | 9,000.00 | 9,802.50 | 9,802.50 | 1,424 |
Jan 03, 2024 | 9,340.00 | 9,400.00 | 8,748.50 | 9,357.50 | 9,357.50 | 3,830 |
Jan 02, 2024 | 8,400.00 | 9,600.00 | 8,400.00 | 9,310.50 | 9,310.50 | 4,524 |
Dec 29, 2023 | 8,103.00 | 8,692.50 | 8,103.00 | 8,400.00 | 8,400.00 | 1,174 |
Dec 28, 2023 | 7,900.00 | 8,321.00 | 7,675.00 | 8,150.00 | 8,150.00 | 870 |
Dec 27, 2023 | 7,885.00 | 7,885.00 | 7,675.00 | 7,691.00 | 7,691.00 | 901 |
Dec 26, 2023 | 8,252.00 | 8,252.00 | 7,780.50 | 7,885.50 | 7,885.50 | 615 |
Dec 22, 2023 | 8,399.00 | 8,566.50 | 8,155.00 | 8,235.00 | 8,235.00 | 1,063 |
Dec 21, 2023 | 7,971.00 | 8,340.50 | 7,971.00 | 8,333.00 | 8,333.00 | 1,179 |
Dec 20, 2023 | 8,300.00 | 8,300.00 | 7,981.00 | 8,038.50 | 8,038.50 | 911 |
Dec 19, 2023 | 8,050.00 | 8,395.50 | 8,039.00 | 8,130.50 | 8,130.50 | 1,130 |
Dec 18, 2023 | 8,300.00 | 8,563.00 | 8,010.00 | 8,078.50 | 8,078.50 | 10,033 |
Dec 15, 2023 | 8,417.00 | 8,443.00 | 8,152.00 | 8,181.00 | 8,181.00 | 2,597 |
Dec 14, 2023 | 9,000.00 | 9,000.00 | 8,388.00 | 8,660.50 | 8,660.50 | 1,728 |
Dec 13, 2023 | 8,609.00 | 9,250.00 | 7,850.00 | 8,368.00 | 8,368.00 | 2,068 |
Dec 12, 2023 | 9,000.00 | 9,000.00 | 8,464.50 | 8,609.00 | 8,609.00 | 7,959 |
Dec 11, 2023 | 8,760.00 | 8,837.00 | 8,383.00 | 8,610.00 | 8,610.00 | 6,413 |
Dec 07, 2023 | 8,600.00 | 8,884.00 | 8,199.50 | 8,861.50 | 8,861.50 | 9,199 |
Dec 06, 2023 | 8,431.00 | 8,574.00 | 8,158.50 | 8,419.50 | 8,419.50 | 1,468 |
Dec 05, 2023 | 8,100.00 | 8,150.00 | 8,002.00 | 8,109.50 | 8,109.50 | 698 |
Dec 04, 2023 | 8,299.00 | 8,299.00 | 8,000.00 | 8,232.00 | 8,232.00 | 633 |
Dec 01, 2023 | 7,950.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | 333 |
Nov 30, 2023 | 7,700.00 | 7,710.00 | 7,350.00 | 7,617.00 | 7,617.00 | 717 |
Nov 29, 2023 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 873 |
Nov 28, 2023 | 7,693.00 | 7,804.50 | 7,310.00 | 7,629.50 | 7,629.50 | 377 |
Nov 27, 2023 | 8,745.00 | 8,800.00 | 7,600.00 | 7,970.50 | 7,970.50 | 1,845 |
Nov 24, 2023 | 8,500.00 | 9,225.00 | 8,348.50 | 8,790.00 | 8,790.00 | 587 |
Nov 23, 2023 | 8,550.00 | 8,550.00 | 8,110.00 | 8,500.00 | 8,500.00 | 145 |
Nov 22, 2023 | 8,400.00 | 8,925.00 | 8,100.00 | 8,639.50 | 8,639.50 | 1,382 |
Nov 22, 2023 | 0.488812 Dividend | |||||
Nov 21, 2023 | 4,500.00 | 8,600.00 | 4,400.00 | 8,600.00 | 8,599.51 | 319 |
Nov 17, 2023 | 7,993.00 | 8,275.50 | 7,950.00 | 8,212.00 | 8,211.53 | 1,561 |
Nov 16, 2023 | 7,965.50 | 8,240.00 | 7,930.00 | 7,997.00 | 7,996.55 | 1,344 |
Nov 15, 2023 | 8,018.00 | 8,054.50 | 7,920.50 | 7,965.50 | 7,965.05 | 1,025 |
Nov 14, 2023 | 8,109.00 | 8,248.50 | 7,981.00 | 7,983.50 | 7,983.05 | 747 |
Nov 13, 2023 | 8,464.50 | 8,481.00 | 8,372.00 | 8,374.00 | 8,373.52 | 397 |
Nov 10, 2023 | 8,290.00 | 8,400.50 | 8,200.00 | 8,392.50 | 8,392.02 | 499 |
Nov 09, 2023 | 8,001.00 | 8,250.00 | 8,001.00 | 8,151.50 | 8,151.04 | 386 |
Nov 08, 2023 | 8,200.00 | 8,200.00 | 8,001.00 | 8,001.00 | 8,000.54 | 237 |
Nov 07, 2023 | 8,600.00 | 8,600.00 | 8,235.00 | 8,271.00 | 8,270.53 | 222 |
Nov 03, 2023 | 8,573.00 | 8,573.00 | 8,432.00 | 8,510.00 | 8,509.52 | 199 |
Nov 02, 2023 | 8,412.50 | 8,472.50 | 8,320.00 | 8,462.50 | 8,462.02 | 179 |
Nov 01, 2023 | 8,000.00 | 8,152.00 | 7,870.50 | 8,124.50 | 8,124.04 | 134 |
Oct 31, 2023 | 7,745.50 | 8,130.50 | 7,745.50 | 7,956.50 | 7,956.05 | 161 |
Oct 30, 2023 | 8,275.50 | 8,275.50 | 7,876.50 | 7,876.50 | 7,876.05 | 236 |
Oct 27, 2023 | 8,000.00 | 8,144.00 | 7,826.00 | 8,030.50 | 8,030.04 | 448 |
Oct 26, 2023 | 8,070.00 | 8,328.00 | 7,800.00 | 8,000.00 | 7,999.54 | 197 |
Oct 25, 2023 | 7,600.00 | 8,070.50 | 7,370.50 | 8,070.50 | 8,070.04 | 193 |
Oct 24, 2023 | 8,607.50 | 8,890.00 | 7,600.00 | 7,600.00 | 7,599.57 | 54 |
Oct 23, 2023 | 8,823.50 | 9,356.00 | 8,548.00 | 8,607.50 | 8,607.01 | 368 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |