Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
20 May 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
17 May 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
16 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
15 May 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
14 May 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
13 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
10 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
09 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
08 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
07 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
03 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
02 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
01 May 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
30 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
29 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
26 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
25 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
24 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
23 Apr 2024 | 10.60 | 10.60 | 10.60 | 11.64 | 11.64 | 4 |
22 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
19 Apr 2024 | 1,207.75 | 1,207.75 | 1,207.75 | 1,207.75 | 1,207.75 | - |
18 Apr 2024 | 1,061.50 | 1,061.50 | 1,060.00 | 1,070.00 | 1,070.00 | 5 |
17 Apr 2024 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | - |
16 Apr 2024 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | - |
15 Apr 2024 | 998.13 | 998.13 | 998.13 | 998.13 | 998.13 | - |
12 Apr 2024 | 973.38 | 973.38 | 973.38 | 973.38 | 973.38 | - |
11 Apr 2024 | 1,000.13 | 1,000.13 | 1,000.13 | 1,000.13 | 1,000.13 | - |
10 Apr 2024 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | - |
09 Apr 2024 | 996.63 | 996.63 | 996.63 | 996.63 | 996.63 | - |
08 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
05 Apr 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,004.88 | 1,004.88 | 1 |
04 Apr 2024 | 978.88 | 978.88 | 978.88 | 978.88 | 978.88 | - |
03 Apr 2024 | 1,021.25 | 1,021.25 | 1,021.25 | 1,021.25 | 1,021.25 | - |
02 Apr 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | - |
28 Mar 2024 | 1,071.00 | 1,071.00 | 1,050.00 | 1,066.75 | 1,066.75 | 8 |
27 Mar 2024 | 1,044.75 | 1,044.75 | 1,044.75 | 1,044.75 | 1,044.75 | - |
26 Mar 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
25 Mar 2024 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | - |
22 Mar 2024 | 1,035.75 | 1,035.75 | 1,035.75 | 1,035.75 | 1,035.75 | - |
21 Mar 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
20 Mar 2024 | 1,052.75 | 1,052.75 | 1,052.75 | 1,052.75 | 1,052.75 | - |
19 Mar 2024 | 1,068.75 | 1,068.75 | 1,068.75 | 1,068.75 | 1,068.75 | - |
18 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
15 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
14 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
13 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
12 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
11 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
08 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
07 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
06 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
05 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
04 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
01 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
29 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
28 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
27 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
26 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
23 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
22 Feb 2024 | 1,327.01 | 1,327.01 | 1,327.01 | 1,327.01 | 1,327.01 | - |
21 Feb 2024 | 1,428.96 | 1,428.96 | 1,428.96 | 1,428.96 | 1,428.96 | - |
20 Feb 2024 | 1,439.04 | 1,439.04 | 1,439.04 | 1,439.04 | 1,439.04 | - |
19 Feb 2024 | 1,092.75 | 1,092.75 | 1,092.75 | 1,092.75 | 1,092.75 | - |
16 Feb 2024 | 1,394.21 | 1,394.21 | 1,394.21 | 1,394.21 | 1,394.21 | - |
15 Feb 2024 | 1,345.77 | 1,345.77 | 1,345.77 | 1,345.77 | 1,345.77 | - |
14 Feb 2024 | 1,395.45 | 1,395.45 | 1,395.45 | 1,395.45 | 1,395.45 | - |
13 Feb 2024 | 1,481.91 | 1,481.91 | 1,481.91 | 1,481.91 | 1,481.91 | - |
12 Feb 2024 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | - |
09 Feb 2024 | 1,373.41 | 1,373.41 | 1,373.41 | 1,373.41 | 1,373.41 | - |
08 Feb 2024 | 1,421.97 | 1,421.97 | 1,421.97 | 1,421.97 | 1,421.97 | - |
07 Feb 2024 | 1,421.44 | 1,421.44 | 1,421.44 | 1,421.44 | 1,421.44 | - |
06 Feb 2024 | 1,476.02 | 1,476.02 | 1,476.02 | 1,476.02 | 1,476.02 | - |
05 Feb 2024 | 1,467.35 | 1,467.35 | 1,467.35 | 1,467.35 | 1,467.35 | - |
02 Feb 2024 | 1,420.79 | 1,420.79 | 1,420.79 | 1,420.79 | 1,420.79 | - |
01 Feb 2024 | 1,677.76 | 1,677.76 | 1,677.76 | 1,677.76 | 1,677.76 | - |
31 Jan 2024 | 1,741.64 | 1,741.64 | 1,741.64 | 1,741.64 | 1,741.64 | - |
30 Jan 2024 | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | 1,615.75 | - |
29 Jan 2024 | 1,556.22 | 1,556.22 | 1,556.22 | 1,556.22 | 1,556.22 | - |
26 Jan 2024 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | - |
25 Jan 2024 | 1,636.51 | 1,636.51 | 1,636.51 | 1,636.51 | 1,636.51 | - |
24 Jan 2024 | 1,625.63 | 1,625.63 | 1,625.63 | 1,625.63 | 1,625.63 | - |
23 Jan 2024 | 1,754.56 | 1,754.56 | 1,754.56 | 1,754.56 | 1,754.56 | - |
22 Jan 2024 | 1,797.33 | 1,797.33 | 1,797.33 | 1,797.33 | 1,797.33 | - |
19 Jan 2024 | 1,790.80 | 1,790.80 | 1,790.80 | 1,790.80 | 1,790.80 | - |
18 Jan 2024 | 1,849.41 | 1,849.41 | 1,849.41 | 1,849.41 | 1,849.41 | - |
17 Jan 2024 | 1,925.33 | 1,925.33 | 1,925.33 | 1,925.33 | 1,925.33 | - |
16 Jan 2024 | 1,889.79 | 1,889.79 | 1,889.79 | 1,889.79 | 1,889.79 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,825.97 | 1,825.97 | 1,825.97 | 1,825.97 | 1,825.97 | - |
11 Jan 2024 | 1,813.30 | 1,813.30 | 1,813.30 | 1,813.30 | 1,813.30 | - |
10 Jan 2024 | 1,824.68 | 1,824.68 | 1,824.68 | 1,824.68 | 1,824.68 | - |
09 Jan 2024 | 1,877.36 | 1,877.36 | 1,877.36 | 1,877.36 | 1,877.36 | - |
08 Jan 2024 | 1,874.96 | 1,874.96 | 1,874.96 | 1,874.96 | 1,874.96 | - |
05 Jan 2024 | 2,002.21 | 2,002.21 | 2,002.21 | 2,002.21 | 2,002.21 | - |
04 Jan 2024 | 2,009.32 | 2,009.32 | 2,009.32 | 2,009.32 | 2,009.32 | - |
03 Jan 2024 | 1,968.23 | 1,968.23 | 1,968.23 | 1,968.23 | 1,968.23 | - |
02 Jan 2024 | 1,920.67 | 1,920.67 | 1,920.67 | 1,920.67 | 1,920.67 | - |
29 Dec 2023 | 1,804.13 | 1,804.13 | 1,804.13 | 1,804.13 | 1,804.13 | - |
28 Dec 2023 | 1,754.34 | 1,754.34 | 1,754.34 | 1,754.34 | 1,754.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |