Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 24,050.50 | 24,609.50 | 24,050.50 | 24,365.00 | 24,365.00 | 4,575 |
Mar 26, 2024 | 23,108.00 | 24,086.50 | 23,000.00 | 23,946.00 | 23,946.00 | 2,547 |
Mar 25, 2024 | 24,500.00 | 24,500.00 | 23,484.00 | 23,564.50 | 23,564.50 | 990 |
Mar 22, 2024 | 25,000.00 | 25,000.00 | 23,986.50 | 24,095.50 | 24,095.50 | 653 |
Mar 21, 2024 | 24,458.50 | 24,458.50 | 24,077.00 | 24,308.50 | 24,308.50 | 1,633 |
Mar 20, 2024 | 23,659.50 | 23,952.50 | 23,554.50 | 23,911.00 | 23,911.00 | 656 |
Mar 19, 2024 | 22,879.00 | 23,558.00 | 22,852.00 | 23,510.50 | 23,510.50 | 2,168 |
Mar 18, 2024 | 22,616.50 | 22,964.00 | 22,616.50 | 22,963.00 | 22,963.00 | 2,155 |
Mar 15, 2024 | 22,080.00 | 22,736.50 | 22,080.00 | 22,617.50 | 22,617.50 | 938 |
Mar 14, 2024 | 22,502.50 | 22,514.50 | 21,969.50 | 22,138.00 | 22,138.00 | 1,773 |
Mar 13, 2024 | 22,600.00 | 23,076.00 | 22,280.50 | 22,406.00 | 22,406.00 | 2,847 |
Mar 12, 2024 | 21,251.50 | 22,997.00 | 21,200.00 | 22,390.50 | 22,390.50 | 2,270 |
Mar 11, 2024 | 21,478.50 | 21,556.50 | 21,108.00 | 21,207.50 | 21,207.50 | 713 |
Mar 08, 2024 | 21,600.00 | 22,748.00 | 21,600.00 | 21,916.50 | 21,916.50 | 1,388 |
Mar 07, 2024 | 20,312.00 | 21,219.00 | 20,312.00 | 21,187.00 | 21,187.00 | 1,551 |
Mar 06, 2024 | 20,555.00 | 20,900.00 | 20,101.00 | 20,312.50 | 20,312.50 | 6,252 |
Mar 05, 2024 | 21,202.50 | 21,600.00 | 20,568.50 | 20,568.50 | 20,568.50 | 414 |
Mar 04, 2024 | 22,398.00 | 22,398.00 | 20,469.50 | 21,370.50 | 21,370.50 | 558 |
Mar 01, 2024 | 21,655.00 | 21,881.50 | 21,131.00 | 21,626.50 | 21,626.50 | 3,479 |
Feb 29, 2024 | 21,100.00 | 21,140.50 | 20,745.00 | 20,855.00 | 20,855.00 | 1,328 |
Feb 28, 2024 | 21,790.00 | 21,790.00 | 20,366.50 | 20,750.00 | 20,750.00 | 12,392 |
Feb 27, 2024 | 21,073.00 | 21,257.50 | 20,888.50 | 21,063.50 | 21,063.50 | 5,532 |
Feb 26, 2024 | 21,359.50 | 21,799.00 | 20,400.00 | 21,153.00 | 21,153.00 | 4,266 |
Feb 23, 2024 | 20,900.00 | 21,488.50 | 20,010.00 | 21,359.50 | 21,359.50 | 742 |
Feb 22, 2024 | 19,618.00 | 21,056.50 | 19,618.00 | 20,767.50 | 20,767.50 | 666 |
Feb 21, 2024 | 21,846.00 | 21,846.00 | 20,540.50 | 20,649.00 | 20,649.00 | 1,034 |
Feb 20, 2024 | 21,380.50 | 21,900.00 | 20,750.00 | 21,009.00 | 21,009.00 | 1,998 |
Feb 19, 2024 | 20,600.00 | 21,600.00 | 20,000.00 | 21,000.00 | 21,000.00 | 247 |
Feb 16, 2024 | 20,800.00 | 21,210.50 | 20,232.50 | 20,665.00 | 20,665.00 | 2,473 |
Feb 15, 2024 | 21,550.00 | 21,923.00 | 20,784.50 | 21,315.00 | 21,315.00 | 796 |
Feb 14, 2024 | 21,550.00 | 22,230.00 | 21,139.00 | 21,553.50 | 21,553.50 | 1,677 |
Feb 09, 2024 | 21,653.50 | 21,988.00 | 21,330.50 | 21,545.00 | 21,545.00 | 625 |
Feb 08, 2024 | 21,875.50 | 22,286.00 | 21,696.00 | 21,721.50 | 21,721.50 | 964 |
Feb 07, 2024 | 20,600.00 | 22,113.00 | 20,600.00 | 21,938.50 | 21,938.50 | 1,290 |
Feb 06, 2024 | 22,400.00 | 22,400.00 | 21,000.00 | 21,483.50 | 21,483.50 | 561 |
Feb 05, 2024 | 22,260.00 | 22,406.50 | 21,894.00 | 22,191.50 | 22,191.50 | 801 |
Feb 02, 2024 | 22,000.00 | 22,723.00 | 21,750.50 | 22,062.00 | 22,062.00 | 624 |
Feb 01, 2024 | 20,750.00 | 21,858.00 | 20,548.50 | 21,737.50 | 21,737.50 | 1,043 |
Jan 31, 2024 | 21,250.00 | 21,500.00 | 20,351.00 | 20,689.00 | 20,689.00 | 965 |
Jan 30, 2024 | 20,500.00 | 21,330.50 | 20,500.00 | 21,250.00 | 21,250.00 | 1,139 |
Jan 29, 2024 | 20,529.00 | 21,090.50 | 19,680.00 | 20,593.50 | 20,593.50 | 860 |
Jan 26, 2024 | 21,270.50 | 21,300.00 | 20,268.00 | 20,492.50 | 20,492.50 | 600 |
Jan 25, 2024 | 21,043.00 | 21,909.00 | 20,776.00 | 20,776.00 | 20,776.00 | 998 |
Jan 24, 2024 | 20,940.00 | 21,049.00 | 20,301.00 | 20,852.00 | 20,852.00 | 3,283 |
Jan 23, 2024 | 21,100.00 | 21,340.00 | 20,200.00 | 21,020.00 | 21,020.00 | 1,317 |
Jan 22, 2024 | 21,290.00 | 21,677.50 | 20,904.00 | 21,525.00 | 21,525.00 | 3,421 |
Jan 19, 2024 | 20,600.00 | 22,000.00 | 20,541.50 | 21,190.00 | 21,190.00 | 4,130 |
Jan 18, 2024 | 19,950.00 | 21,127.00 | 19,413.00 | 20,567.00 | 20,567.00 | 3,073 |
Jan 17, 2024 | 19,500.00 | 20,705.50 | 19,000.00 | 20,131.50 | 20,131.50 | 1,372 |
Jan 16, 2024 | 19,990.00 | 19,990.00 | 18,700.00 | 19,412.00 | 19,412.00 | 3,246 |
Jan 15, 2024 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | 614 |
Jan 12, 2024 | 20,045.00 | 20,405.50 | 18,605.00 | 19,845.50 | 19,845.50 | 809 |
Jan 11, 2024 | 19,315.00 | 20,100.00 | 18,500.00 | 20,027.50 | 20,027.50 | 1,503 |
Jan 10, 2024 | 19,971.00 | 20,099.00 | 19,075.50 | 19,313.00 | 19,313.00 | 1,132 |
Jan 09, 2024 | 19,800.00 | 19,899.50 | 18,500.00 | 19,203.00 | 19,203.00 | 960 |
Jan 08, 2024 | 17,990.00 | 19,107.50 | 17,666.00 | 19,105.50 | 19,105.50 | 2,015 |
Jan 05, 2024 | 17,093.00 | 18,070.50 | 16,783.50 | 17,921.00 | 17,921.00 | 1,645 |
Jan 04, 2024 | 16,203.00 | 17,100.00 | 15,800.00 | 17,091.50 | 17,091.50 | 1,257 |
Jan 03, 2024 | 15,600.00 | 16,243.50 | 15,000.00 | 16,231.00 | 16,231.00 | 1,273 |
Jan 02, 2024 | 15,500.00 | 15,756.00 | 15,000.00 | 15,450.00 | 15,450.00 | 857 |
Dec 29, 2023 | 15,800.00 | 15,800.00 | 15,050.00 | 15,560.50 | 15,560.50 | 2,581 |
Dec 28, 2023 | 14,399.50 | 15,299.00 | 13,374.00 | 15,216.50 | 15,216.50 | 2,530 |
Dec 27, 2023 | 15,000.00 | 15,500.00 | 13,733.00 | 13,733.50 | 13,733.50 | 2,018 |
Dec 27, 2023 | 0.01 Dividend | |||||
Dec 26, 2023 | 15,486.00 | 15,490.00 | 14,234.50 | 14,600.00 | 14,599.99 | 949 |
Dec 22, 2023 | 15,200.00 | 15,349.50 | 14,680.00 | 14,855.00 | 14,854.99 | 1,570 |
Dec 21, 2023 | 15,000.00 | 15,100.00 | 14,435.00 | 15,036.00 | 15,035.99 | 1,223 |
Dec 20, 2023 | 15,000.00 | 15,152.00 | 14,561.50 | 14,576.00 | 14,575.99 | 612 |
Dec 19, 2023 | 14,900.00 | 15,600.00 | 14,360.00 | 14,943.00 | 14,942.99 | 1,190 |
Dec 18, 2023 | 15,500.00 | 15,800.00 | 14,391.50 | 14,587.50 | 14,587.49 | 2,583 |
Dec 15, 2023 | 15,549.00 | 15,549.00 | 14,730.00 | 15,195.00 | 15,194.99 | 1,072 |
Dec 14, 2023 | 15,421.00 | 15,590.00 | 14,726.00 | 15,232.00 | 15,231.99 | 1,317 |
Dec 13, 2023 | 16,315.00 | 17,000.00 | 14,482.50 | 15,420.50 | 15,420.49 | 1,373 |
Dec 12, 2023 | 15,200.00 | 16,000.50 | 14,953.50 | 15,930.00 | 15,929.99 | 1,695 |
Dec 11, 2023 | 15,000.00 | 15,727.50 | 14,500.00 | 15,110.50 | 15,110.49 | 1,079 |
Dec 07, 2023 | 14,605.00 | 15,000.00 | 13,680.00 | 14,901.50 | 14,901.49 | 1,976 |
Dec 06, 2023 | 14,510.00 | 14,510.00 | 13,600.00 | 14,100.00 | 14,099.99 | 1,283 |
Dec 05, 2023 | 13,660.00 | 13,869.50 | 13,100.00 | 13,849.00 | 13,848.99 | 717 |
Dec 04, 2023 | 13,910.00 | 14,448.00 | 12,865.00 | 13,067.50 | 13,067.49 | 2,431 |
Dec 01, 2023 | 12,696.00 | 13,979.50 | 12,139.50 | 13,902.00 | 13,901.99 | 1,470 |
Nov 30, 2023 | 12,200.00 | 12,780.00 | 11,814.50 | 12,744.00 | 12,743.99 | 884 |
Nov 29, 2023 | 12,570.00 | 12,800.00 | 11,897.00 | 12,170.00 | 12,169.99 | 1,660 |
Nov 28, 2023 | 13,000.00 | 13,100.00 | 11,881.00 | 12,499.50 | 12,499.49 | 736 |
Nov 27, 2023 | 13,699.00 | 14,550.00 | 12,342.50 | 12,914.00 | 12,913.99 | 1,498 |
Nov 24, 2023 | 14,500.00 | 14,650.00 | 13,650.00 | 13,698.50 | 13,698.49 | 1,631 |
Nov 23, 2023 | 13,469.00 | 14,650.00 | 13,468.00 | 14,000.00 | 13,999.99 | 547 |
Nov 22, 2023 | 13,544.00 | 14,500.00 | 12,503.00 | 13,515.50 | 13,515.49 | 2,457 |
Nov 21, 2023 | 13,900.00 | 14,500.00 | 11,900.00 | 13,009.50 | 13,009.49 | 611 |
Nov 17, 2023 | 13,590.00 | 13,900.00 | 12,406.50 | 13,566.50 | 13,566.49 | 7,549 |
Nov 16, 2023 | 12,429.50 | 13,265.50 | 12,015.00 | 12,968.50 | 12,968.49 | 1,119 |
Nov 15, 2023 | 13,177.50 | 13,177.50 | 12,350.50 | 12,429.50 | 12,429.49 | 659 |
Nov 14, 2023 | 12,900.00 | 13,659.00 | 12,220.00 | 12,860.00 | 12,859.99 | 839 |
Nov 13, 2023 | 12,791.00 | 13,449.00 | 12,117.50 | 12,800.00 | 12,799.99 | 2,366 |
Nov 10, 2023 | 12,332.00 | 12,859.50 | 12,051.00 | 12,640.00 | 12,639.99 | 1,339 |
Nov 09, 2023 | 11,400.00 | 12,375.50 | 11,400.00 | 12,311.50 | 12,311.49 | 753 |
Nov 08, 2023 | 12,082.00 | 12,299.00 | 11,500.00 | 11,944.00 | 11,943.99 | 1,230 |
Nov 07, 2023 | 12,050.00 | 12,900.00 | 11,883.00 | 11,970.00 | 11,969.99 | 765 |
Nov 03, 2023 | 11,860.00 | 12,045.50 | 11,703.50 | 11,915.50 | 11,915.49 | 1,453 |
Nov 02, 2023 | 11,680.00 | 12,195.50 | 11,680.00 | 11,811.00 | 11,810.99 | 2,023 |
Nov 01, 2023 | 12,000.00 | 12,000.00 | 11,348.00 | 11,860.00 | 11,859.99 | 1,867 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |