Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 5,788.00 | 5,905.00 | 5,391.00 | 5,764.00 | 5,764.00 | - |
24 Jun 2024 | 6,186.00 | 6,186.00 | 5,584.00 | 5,744.00 | 5,744.00 | 1,232 |
21 Jun 2024 | 6,187.00 | 6,437.00 | 6,022.00 | 6,213.00 | 6,213.00 | 204 |
20 Jun 2024 | 6,587.00 | 6,612.00 | 6,179.00 | 6,281.00 | 6,281.00 | 107 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 6,333.00 | 6,663.00 | 6,333.00 | 6,634.00 | 6,634.00 | - |
17 Jun 2024 | 6,473.00 | 6,493.00 | 6,242.00 | 6,364.00 | 6,364.00 | 261 |
14 Jun 2024 | 6,602.00 | 6,695.00 | 6,278.00 | 6,507.00 | 6,507.00 | 560 |
13 Jun 2024 | 6,639.00 | 6,741.00 | 6,524.00 | 6,615.00 | 6,615.00 | 578 |
12 Jun 2024 | 6,300.00 | 6,645.00 | 6,291.00 | 6,502.00 | 6,502.00 | 296 |
11 Jun 2024 | 6,220.00 | 6,326.00 | 6,112.00 | 6,301.00 | 6,301.00 | 254 |
10 Jun 2024 | 6,183.00 | 6,236.00 | 5,972.00 | 6,105.00 | 6,105.00 | 83 |
07 Jun 2024 | 6,362.00 | 6,368.00 | 6,211.00 | 6,301.00 | 6,301.00 | 90 |
06 Jun 2024 | 6,197.00 | 6,400.00 | 6,192.00 | 6,356.00 | 6,356.00 | 51 |
05 Jun 2024 | 6,078.00 | 6,164.00 | 5,998.00 | 6,137.00 | 6,137.00 | 59 |
04 Jun 2024 | 6,136.00 | 6,286.00 | 6,068.00 | 6,227.00 | 6,227.00 | 105 |
03 Jun 2024 | 6,068.00 | 6,390.00 | 6,068.00 | 6,336.00 | 6,336.00 | 158 |
31 May 2024 | 5,998.00 | 6,168.00 | 5,951.00 | 6,170.00 | 6,170.00 | 78 |
30 May 2024 | 6,085.00 | 6,307.00 | 5,996.00 | 6,146.00 | 6,146.00 | 57 |
29 May 2024 | 5,898.00 | 6,127.00 | 5,898.00 | 6,078.00 | 6,078.00 | 172 |
28 May 2024 | 5,866.00 | 5,909.00 | 5,663.00 | 5,907.00 | 5,907.00 | 221 |
24 May 2024 | 5,911.00 | 5,957.00 | 5,674.00 | 5,863.00 | 5,863.00 | - |
23 May 2024 | 5,258.00 | 5,944.00 | 5,243.00 | 5,806.00 | 5,806.00 | 93 |
22 May 2024 | 5,321.00 | 5,473.00 | 5,321.00 | 5,460.00 | 5,460.00 | 63 |
21 May 2024 | 5,148.00 | 5,392.00 | 5,102.00 | 5,341.00 | 5,341.00 | 122 |
20 May 2024 | 5,417.00 | 5,456.00 | 5,120.00 | 5,288.00 | 5,288.00 | 350 |
17 May 2024 | 5,425.00 | 5,581.00 | 5,354.00 | 5,451.00 | 5,451.00 | 101 |
16 May 2024 | 5,656.00 | 5,656.00 | 5,351.00 | 5,462.00 | 5,462.00 | 363 |
15 May 2024 | 5,521.00 | 5,770.00 | 5,377.00 | 5,727.00 | 5,727.00 | 892 |
14 May 2024 | 5,414.00 | 5,645.00 | 5,359.00 | 5,388.00 | 5,388.00 | 420 |
13 May 2024 | 6,090.00 | 6,090.00 | 5,244.00 | 5,354.00 | 5,354.00 | 633 |
10 May 2024 | 5,970.00 | 6,171.00 | 5,909.00 | 6,143.00 | 6,143.00 | 137 |
09 May 2024 | 6,098.00 | 6,126.00 | 5,742.00 | 6,012.00 | 6,012.00 | 34 |
08 May 2024 | 6,085.00 | 6,186.00 | 5,716.00 | 5,910.00 | 5,910.00 | 62 |
07 May 2024 | 5,579.00 | 6,165.00 | 5,579.00 | 6,007.00 | 6,007.00 | 340 |
06 May 2024 | 5,881.00 | 5,992.00 | 5,559.00 | 5,587.00 | 5,587.00 | 101 |
03 May 2024 | 5,364.00 | 6,131.00 | 5,243.00 | 6,115.00 | 6,115.00 | 233 |
02 May 2024 | 5,640.00 | 6,072.00 | 5,397.00 | 5,577.00 | 5,577.00 | 350 |
01 May 2024 | 6,842.00 | 7,008.00 | 5,828.00 | 6,099.00 | 6,099.00 | 560 |
30 Apr 2024 | 6,430.00 | 6,820.00 | 5,687.00 | 6,803.00 | 6,803.00 | 656 |
29 Apr 2024 | 7,342.00 | 7,354.00 | 6,264.00 | 6,497.00 | 6,497.00 | 347 |
26 Apr 2024 | 7,500.00 | 7,643.00 | 7,393.00 | 7,429.00 | 7,429.00 | 72 |
25 Apr 2024 | 7,585.00 | 7,758.00 | 7,276.00 | 7,482.00 | 7,482.00 | 236 |
24 Apr 2024 | 7,075.00 | 7,690.00 | 7,074.00 | 7,413.00 | 7,413.00 | 176 |
23 Apr 2024 | 6,970.00 | 7,010.00 | 6,600.00 | 6,895.00 | 6,895.00 | 194 |
22 Apr 2024 | 7,162.00 | 7,182.00 | 6,893.00 | 6,994.00 | 6,994.00 | 49 |
19 Apr 2024 | 7,213.00 | 7,396.00 | 7,129.00 | 7,242.00 | 7,242.00 | 237 |
18 Apr 2024 | 6,966.00 | 7,170.00 | 6,962.00 | 7,116.00 | 7,116.00 | 200 |
17 Apr 2024 | 6,566.00 | 6,909.00 | 6,566.00 | 6,781.00 | 6,781.00 | 16 |
16 Apr 2024 | 6,950.00 | 6,974.00 | 6,428.00 | 6,544.00 | 6,544.00 | 89 |
15 Apr 2024 | 6,649.00 | 6,865.00 | 6,642.00 | 6,800.00 | 6,800.00 | 84 |
12 Apr 2024 | 6,502.00 | 6,605.00 | 6,502.00 | 6,631.00 | 6,631.00 | 183 |
11 Apr 2024 | 6,411.00 | 6,466.00 | 6,411.00 | 6,386.00 | 6,386.00 | 26 |
10 Apr 2024 | 6,324.00 | 6,410.00 | 6,324.00 | 6,345.00 | 6,345.00 | 10 |
09 Apr 2024 | 6,227.00 | 6,325.00 | 6,160.00 | 6,311.00 | 6,311.00 | 46 |
08 Apr 2024 | 6,243.00 | 6,429.00 | 6,162.00 | 6,312.00 | 6,312.00 | 27 |
05 Apr 2024 | 6,063.00 | 6,151.00 | 6,015.00 | 6,198.00 | 6,198.00 | 37 |
04 Apr 2024 | 5,711.00 | 5,854.00 | 5,640.00 | 5,944.00 | 5,944.00 | 55 |
03 Apr 2024 | 5,938.00 | 6,096.00 | 5,930.00 | 6,004.00 | 6,004.00 | 14 |
02 Apr 2024 | 6,325.00 | 6,325.00 | 6,036.00 | 6,171.00 | 6,171.00 | 178 |
01 Apr 2024 | 6,189.00 | 6,447.00 | 6,189.00 | 6,325.00 | 6,325.00 | 12 |
28 Mar 2024 | 5,777.00 | 5,909.00 | 5,777.00 | 5,869.00 | 5,869.00 | - |
27 Mar 2024 | 5,280.00 | 5,650.00 | 5,280.00 | 5,658.00 | 5,658.00 | 90 |
26 Mar 2024 | 5,735.00 | 5,772.00 | 5,700.00 | 5,590.00 | 5,590.00 | 53 |
25 Mar 2024 | 5,260.00 | 5,477.00 | 5,260.00 | 5,505.00 | 5,505.00 | 51 |
22 Mar 2024 | 5,106.00 | 5,177.00 | 5,106.00 | 5,182.00 | 5,182.00 | 32 |
21 Mar 2024 | 5,036.00 | 5,066.00 | 5,036.00 | 5,094.00 | 5,094.00 | 6 |
20 Mar 2024 | 4,770.00 | 5,032.00 | 4,770.00 | 4,957.00 | 4,957.00 | 201 |
19 Mar 2024 | 4,806.00 | 4,874.00 | 4,770.00 | 4,799.00 | 4,799.00 | 139 |
18 Mar 2024 | 4,803.00 | 4,867.00 | 4,803.00 | 4,803.00 | 4,803.00 | 99 |
15 Mar 2024 | 4,672.00 | 4,902.00 | 4,665.00 | 4,779.00 | 4,779.00 | 40 |
14 Mar 2024 | 4,668.00 | 4,747.00 | 4,540.00 | 4,536.00 | 4,536.00 | 93 |
13 Mar 2024 | 4,678.00 | 4,678.00 | 4,675.00 | 4,677.00 | 4,677.00 | 25 |
12 Mar 2024 | 4,718.00 | 4,791.00 | 4,718.00 | 4,769.00 | 4,769.00 | 41 |
11 Mar 2024 | 4,824.00 | 4,824.00 | 4,760.00 | 4,729.00 | 4,729.00 | 75 |
08 Mar 2024 | 4,748.00 | 4,762.00 | 4,748.00 | 4,766.00 | 4,766.00 | 6 |
07 Mar 2024 | 4,771.00 | 4,835.00 | 4,748.00 | 4,834.00 | 4,834.00 | 16 |
06 Mar 2024 | 4,795.00 | 4,815.00 | 4,772.00 | 4,794.00 | 4,794.00 | 20 |
05 Mar 2024 | 4,728.00 | 4,728.00 | 4,728.00 | 4,752.00 | 4,752.00 | 17 |
04 Mar 2024 | 4,722.00 | 4,771.00 | 4,722.00 | 4,773.00 | 4,773.00 | 50 |
01 Mar 2024 | 4,642.00 | 4,643.00 | 4,641.00 | 4,689.00 | 4,689.00 | 36 |
29 Feb 2024 | 4,653.00 | 4,748.00 | 4,653.00 | 4,654.00 | 4,654.00 | 55 |
28 Feb 2024 | 4,812.00 | 4,812.00 | 4,730.00 | 4,709.00 | 4,709.00 | 239 |
27 Feb 2024 | 4,805.00 | 4,896.00 | 4,805.00 | 4,858.00 | 4,858.00 | 78 |
26 Feb 2024 | 4,718.00 | 4,815.00 | 4,670.00 | 4,750.00 | 4,750.00 | 110 |
23 Feb 2024 | 4,829.00 | 4,841.00 | 4,823.00 | 4,762.00 | 4,762.00 | 42 |
22 Feb 2024 | 4,651.00 | 4,735.00 | 4,632.00 | 4,705.00 | 4,705.00 | 39 |
21 Feb 2024 | 4,785.00 | 4,835.00 | 4,748.00 | 4,755.00 | 4,755.00 | 15 |
20 Feb 2024 | 4,637.00 | 4,716.00 | 4,637.00 | 4,702.00 | 4,702.00 | 13 |
16 Feb 2024 | 4,716.00 | 4,716.00 | 4,607.00 | 4,615.00 | 4,615.00 | 34 |
15 Feb 2024 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 8 |
14 Feb 2024 | 4,637.00 | 4,637.00 | 4,577.00 | 4,647.00 | 4,647.00 | 13 |
13 Feb 2024 | 4,553.00 | 4,638.00 | 4,553.00 | 4,636.00 | 4,636.00 | 9 |
12 Feb 2024 | 4,571.00 | 4,571.00 | 4,525.00 | 4,547.00 | 4,547.00 | 13 |
09 Feb 2024 | 4,658.00 | 4,658.00 | 4,582.00 | 4,555.00 | 4,555.00 | 15 |
08 Feb 2024 | 4,570.00 | 4,700.00 | 4,570.00 | 4,633.00 | 4,633.00 | 56 |
07 Feb 2024 | 4,570.00 | 4,570.00 | 4,570.00 | 4,558.00 | 4,558.00 | 23 |
06 Feb 2024 | 4,509.00 | 4,509.00 | 4,480.00 | 4,491.00 | 4,491.00 | 11 |
05 Feb 2024 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 9 |
02 Feb 2024 | 4,232.00 | 4,268.00 | 4,232.00 | 4,276.00 | 4,276.00 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |