Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 17,100.00 | 18,100.00 | 17,100.00 | 18,050.00 | 18,050.00 | 4,096,729 |
13 Jun 2024 | 17,120.00 | 17,430.00 | 17,030.00 | 17,030.00 | 17,030.00 | 2,710,262 |
12 Jun 2024 | 17,490.00 | 17,630.00 | 17,020.00 | 17,100.00 | 17,100.00 | 2,488,083 |
11 Jun 2024 | 18,490.00 | 18,790.00 | 17,390.00 | 17,500.00 | 17,500.00 | 4,220,525 |
10 Jun 2024 | 19,330.00 | 19,500.00 | 18,160.00 | 18,410.00 | 18,410.00 | 3,807,339 |
07 Jun 2024 | 19,150.00 | 19,720.00 | 19,010.00 | 19,500.00 | 19,500.00 | 3,978,760 |
05 Jun 2024 | 19,230.00 | 19,500.00 | 18,950.00 | 19,090.00 | 19,090.00 | 2,942,135 |
04 Jun 2024 | 18,940.00 | 19,310.00 | 18,510.00 | 19,000.00 | 19,000.00 | 2,966,892 |
03 Jun 2024 | 18,980.00 | 19,440.00 | 18,690.00 | 19,130.00 | 19,130.00 | 8,479,182 |
31 May 2024 | 18,420.00 | 18,540.00 | 17,870.00 | 18,000.00 | 18,000.00 | 3,622,592 |
30 May 2024 | 18,000.00 | 18,280.00 | 17,940.00 | 18,180.00 | 18,180.00 | 1,611,780 |
29 May 2024 | 17,990.00 | 18,260.00 | 17,550.00 | 18,180.00 | 18,180.00 | 2,344,311 |
28 May 2024 | 17,890.00 | 18,150.00 | 17,740.00 | 18,010.00 | 18,010.00 | 2,847,063 |
27 May 2024 | 17,560.00 | 18,130.00 | 17,400.00 | 17,550.00 | 17,550.00 | 4,627,511 |
24 May 2024 | 16,440.00 | 16,960.00 | 16,120.00 | 16,780.00 | 16,780.00 | 2,383,668 |
23 May 2024 | 16,640.00 | 16,950.00 | 16,580.00 | 16,600.00 | 16,600.00 | 1,549,150 |
22 May 2024 | 17,320.00 | 17,450.00 | 16,740.00 | 16,800.00 | 16,800.00 | 2,689,977 |
21 May 2024 | 17,120.00 | 17,390.00 | 16,720.00 | 17,010.00 | 17,010.00 | 2,453,722 |
20 May 2024 | 16,630.00 | 18,280.00 | 16,600.00 | 17,550.00 | 17,550.00 | 11,217,606 |
17 May 2024 | 16,460.00 | 16,640.00 | 16,110.00 | 16,180.00 | 16,180.00 | 3,064,009 |
16 May 2024 | 18,030.00 | 18,290.00 | 16,510.00 | 16,520.00 | 16,520.00 | 7,336,929 |
14 May 2024 | 18,560.00 | 18,910.00 | 17,120.00 | 18,010.00 | 18,010.00 | 5,163,491 |
13 May 2024 | 18,700.00 | 18,910.00 | 17,870.00 | 18,560.00 | 18,560.00 | 4,790,346 |
10 May 2024 | 17,600.00 | 18,730.00 | 17,590.00 | 18,340.00 | 18,340.00 | 8,446,319 |
09 May 2024 | 16,400.00 | 17,630.00 | 16,310.00 | 17,300.00 | 17,300.00 | 7,256,919 |
08 May 2024 | 15,910.00 | 16,570.00 | 15,850.00 | 16,270.00 | 16,270.00 | 3,188,841 |
07 May 2024 | 15,480.00 | 15,830.00 | 15,480.00 | 15,800.00 | 15,800.00 | 1,621,133 |
03 May 2024 | 15,620.00 | 15,750.00 | 15,230.00 | 15,310.00 | 15,310.00 | 1,681,130 |
02 May 2024 | 15,600.00 | 15,950.00 | 15,520.00 | 15,600.00 | 15,600.00 | 854,863 |
30 Apr 2024 | 15,850.00 | 16,090.00 | 15,660.00 | 15,850.00 | 15,850.00 | 1,321,253 |
29 Apr 2024 | 15,290.00 | 16,100.00 | 15,150.00 | 16,020.00 | 16,020.00 | 3,793,248 |
26 Apr 2024 | 14,870.00 | 15,160.00 | 14,770.00 | 15,080.00 | 15,080.00 | 1,226,288 |
25 Apr 2024 | 14,810.00 | 15,080.00 | 14,670.00 | 14,850.00 | 14,850.00 | 1,467,795 |
24 Apr 2024 | 15,050.00 | 15,060.00 | 14,900.00 | 14,950.00 | 14,950.00 | 1,703,066 |
23 Apr 2024 | 16,030.00 | 16,120.00 | 14,910.00 | 14,910.00 | 14,910.00 | 4,053,403 |
22 Apr 2024 | 15,650.00 | 16,180.00 | 15,150.00 | 16,120.00 | 16,120.00 | 3,985,580 |
19 Apr 2024 | 14,540.00 | 15,660.00 | 14,250.00 | 15,500.00 | 15,500.00 | 4,212,700 |
18 Apr 2024 | 14,700.00 | 14,860.00 | 14,500.00 | 14,660.00 | 14,660.00 | 1,342,539 |
17 Apr 2024 | 14,580.00 | 14,910.00 | 14,530.00 | 14,700.00 | 14,700.00 | 1,402,107 |
16 Apr 2024 | 15,350.00 | 15,470.00 | 14,520.00 | 14,550.00 | 14,550.00 | 2,382,717 |
15 Apr 2024 | 15,330.00 | 15,680.00 | 15,150.00 | 15,480.00 | 15,480.00 | 1,216,711 |
12 Apr 2024 | 15,610.00 | 15,720.00 | 15,210.00 | 15,380.00 | 15,380.00 | 1,463,944 |
11 Apr 2024 | 15,510.00 | 15,880.00 | 15,330.00 | 15,600.00 | 15,600.00 | 1,762,890 |
09 Apr 2024 | 15,080.00 | 15,980.00 | 15,080.00 | 15,800.00 | 15,800.00 | 2,603,058 |
08 Apr 2024 | 15,390.00 | 15,460.00 | 15,010.00 | 15,050.00 | 15,050.00 | 1,660,792 |
05 Apr 2024 | 15,460.00 | 15,650.00 | 15,370.00 | 15,380.00 | 15,380.00 | 1,565,394 |
04 Apr 2024 | 16,100.00 | 16,160.00 | 15,600.00 | 15,670.00 | 15,670.00 | 1,886,436 |
03 Apr 2024 | 15,710.00 | 16,250.00 | 15,700.00 | 15,950.00 | 15,950.00 | 4,216,127 |
02 Apr 2024 | 15,770.00 | 15,880.00 | 15,600.00 | 15,700.00 | 15,700.00 | 1,557,356 |
01 Apr 2024 | 15,900.00 | 15,980.00 | 15,680.00 | 15,870.00 | 15,870.00 | 1,482,762 |
29 Mar 2024 | 16,030.00 | 16,060.00 | 15,640.00 | 15,720.00 | 15,720.00 | 1,492,248 |
28 Mar 2024 | 15,580.00 | 15,820.00 | 15,460.00 | 15,750.00 | 15,750.00 | 1,410,553 |
27 Mar 2024 | 15,430.00 | 15,910.00 | 15,420.00 | 15,510.00 | 15,510.00 | 1,990,143 |
26 Mar 2024 | 15,670.00 | 15,670.00 | 15,400.00 | 15,430.00 | 15,430.00 | 1,770,352 |
25 Mar 2024 | 15,630.00 | 15,680.00 | 15,570.00 | 15,610.00 | 15,610.00 | 1,096,058 |
22 Mar 2024 | 15,890.00 | 15,900.00 | 15,560.00 | 15,560.00 | 15,560.00 | 1,619,702 |
21 Mar 2024 | 15,850.00 | 16,040.00 | 15,790.00 | 15,890.00 | 15,890.00 | 1,166,320 |
20 Mar 2024 | 15,790.00 | 15,970.00 | 15,680.00 | 15,700.00 | 15,700.00 | 1,021,410 |
19 Mar 2024 | 16,020.00 | 16,100.00 | 15,660.00 | 15,680.00 | 15,680.00 | 1,740,018 |
18 Mar 2024 | 16,110.00 | 16,400.00 | 16,000.00 | 16,050.00 | 16,050.00 | 1,740,214 |
15 Mar 2024 | 16,780.00 | 17,040.00 | 15,960.00 | 15,960.00 | 15,960.00 | 3,086,893 |
14 Mar 2024 | 16,370.00 | 16,770.00 | 16,170.00 | 16,580.00 | 16,580.00 | 2,755,578 |
13 Mar 2024 | 16,630.00 | 16,630.00 | 16,060.00 | 16,250.00 | 16,250.00 | 2,379,262 |
12 Mar 2024 | 16,760.00 | 16,770.00 | 16,420.00 | 16,500.00 | 16,500.00 | 1,425,108 |
11 Mar 2024 | 16,900.00 | 16,980.00 | 16,610.00 | 16,620.00 | 16,620.00 | 1,507,907 |
08 Mar 2024 | 17,020.00 | 17,260.00 | 16,900.00 | 16,950.00 | 16,950.00 | 1,411,684 |
07 Mar 2024 | 17,200.00 | 17,450.00 | 16,940.00 | 17,010.00 | 17,010.00 | 1,400,703 |
06 Mar 2024 | 17,570.00 | 17,780.00 | 17,170.00 | 17,200.00 | 17,200.00 | 1,799,871 |
05 Mar 2024 | 17,800.00 | 18,150.00 | 17,650.00 | 17,680.00 | 17,680.00 | 1,270,998 |
04 Mar 2024 | 18,450.00 | 18,460.00 | 17,890.00 | 17,890.00 | 17,890.00 | 1,488,235 |
29 Feb 2024 | 18,310.00 | 18,630.00 | 18,260.00 | 18,270.00 | 18,270.00 | 1,775,348 |
28 Feb 2024 | 18,370.00 | 18,690.00 | 18,260.00 | 18,370.00 | 18,370.00 | 1,260,284 |
27 Feb 2024 | 19,250.00 | 19,360.00 | 18,340.00 | 18,370.00 | 18,370.00 | 2,046,464 |
26 Feb 2024 | 19,150.00 | 19,400.00 | 19,060.00 | 19,170.00 | 19,170.00 | 1,638,350 |
23 Feb 2024 | 19,250.00 | 19,420.00 | 19,050.00 | 19,060.00 | 19,060.00 | 1,753,507 |
22 Feb 2024 | 19,080.00 | 19,190.00 | 18,720.00 | 19,110.00 | 19,110.00 | 1,403,091 |
21 Feb 2024 | 18,690.00 | 19,240.00 | 18,490.00 | 19,060.00 | 19,060.00 | 2,632,144 |
20 Feb 2024 | 18,700.00 | 18,750.00 | 18,230.00 | 18,620.00 | 18,620.00 | 1,643,541 |
19 Feb 2024 | 18,070.00 | 18,680.00 | 18,050.00 | 18,680.00 | 18,680.00 | 3,121,103 |
16 Feb 2024 | 17,580.00 | 18,080.00 | 17,550.00 | 17,830.00 | 17,830.00 | 2,345,133 |
15 Feb 2024 | 17,940.00 | 18,020.00 | 17,470.00 | 17,640.00 | 17,640.00 | 1,778,133 |
14 Feb 2024 | 17,610.00 | 17,830.00 | 17,430.00 | 17,750.00 | 17,750.00 | 1,980,653 |
13 Feb 2024 | 18,510.00 | 18,690.00 | 17,810.00 | 17,820.00 | 17,820.00 | 3,654,689 |
08 Feb 2024 | 18,900.00 | 19,200.00 | 18,350.00 | 18,380.00 | 18,380.00 | 3,452,564 |
07 Feb 2024 | 19,030.00 | 20,200.00 | 17,500.00 | 19,080.00 | 19,080.00 | 5,677,567 |
06 Feb 2024 | 19,050.00 | 19,510.00 | 19,000.00 | 19,160.00 | 19,160.00 | 1,304,800 |
05 Feb 2024 | 19,960.00 | 19,960.00 | 19,000.00 | 19,110.00 | 19,110.00 | 2,206,831 |
02 Feb 2024 | 18,980.00 | 19,860.00 | 18,940.00 | 19,660.00 | 19,660.00 | 6,697,509 |
01 Feb 2024 | 19,230.00 | 19,230.00 | 18,920.00 | 19,030.00 | 19,030.00 | 1,242,433 |
31 Jan 2024 | 19,190.00 | 19,340.00 | 18,960.00 | 19,290.00 | 19,290.00 | 1,155,040 |
30 Jan 2024 | 19,660.00 | 19,780.00 | 19,220.00 | 19,280.00 | 19,280.00 | 1,243,440 |
29 Jan 2024 | 19,640.00 | 19,850.00 | 19,350.00 | 19,440.00 | 19,440.00 | 1,438,594 |
26 Jan 2024 | 20,100.00 | 20,200.00 | 19,360.00 | 19,680.00 | 19,680.00 | 1,823,327 |
25 Jan 2024 | 20,000.00 | 20,150.00 | 19,450.00 | 20,000.00 | 20,000.00 | 1,859,212 |
24 Jan 2024 | 19,700.00 | 20,600.00 | 19,460.00 | 20,000.00 | 20,000.00 | 6,896,073 |
23 Jan 2024 | 19,020.00 | 20,450.00 | 18,990.00 | 19,800.00 | 19,800.00 | 4,524,241 |
22 Jan 2024 | 19,010.00 | 19,400.00 | 18,650.00 | 18,750.00 | 18,750.00 | 1,827,870 |
19 Jan 2024 | 19,510.00 | 19,650.00 | 19,090.00 | 19,220.00 | 19,220.00 | 2,322,203 |
18 Jan 2024 | 20,350.00 | 20,400.00 | 19,450.00 | 19,590.00 | 19,590.00 | 2,872,035 |
17 Jan 2024 | 20,700.00 | 21,050.00 | 20,050.00 | 20,300.00 | 20,300.00 | 4,280,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |