Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5,830.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,860.00 | 9,500 |
13 Jun 2024 | 5,790.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,930.00 | 17,100 |
12 Jun 2024 | 5,830.00 | 5,870.00 | 5,720.00 | 5,720.00 | 5,720.00 | 13,400 |
11 Jun 2024 | 5,810.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,810.00 | 15,900 |
10 Jun 2024 | 5,820.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 13,500 |
07 Jun 2024 | 5,900.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 12,200 |
06 Jun 2024 | 6,080.00 | 6,080.00 | 5,800.00 | 5,880.00 | 5,880.00 | 32,200 |
05 Jun 2024 | 6,010.00 | 6,060.00 | 5,960.00 | 6,050.00 | 6,050.00 | 18,100 |
04 Jun 2024 | 5,740.00 | 6,030.00 | 5,740.00 | 5,980.00 | 5,980.00 | 30,300 |
03 Jun 2024 | 5,810.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | 11,100 |
31 May 2024 | 5,700.00 | 5,830.00 | 5,670.00 | 5,800.00 | 5,800.00 | 17,000 |
30 May 2024 | 5,650.00 | 5,800.00 | 5,550.00 | 5,710.00 | 5,710.00 | 27,200 |
29 May 2024 | 6,030.00 | 6,040.00 | 5,780.00 | 5,780.00 | 5,780.00 | 34,600 |
28 May 2024 | 5,930.00 | 6,180.00 | 5,930.00 | 6,110.00 | 6,110.00 | 31,100 |
27 May 2024 | 5,850.00 | 5,940.00 | 5,760.00 | 5,910.00 | 5,910.00 | 20,800 |
24 May 2024 | 5,830.00 | 5,870.00 | 5,730.00 | 5,820.00 | 5,820.00 | 31,900 |
23 May 2024 | 6,230.00 | 6,280.00 | 5,940.00 | 5,950.00 | 5,950.00 | 41,400 |
22 May 2024 | 6,280.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,190.00 | 18,700 |
21 May 2024 | 6,300.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,270.00 | 32,700 |
20 May 2024 | 6,220.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,270.00 | 17,900 |
17 May 2024 | 6,200.00 | 6,270.00 | 6,160.00 | 6,260.00 | 6,260.00 | 30,500 |
16 May 2024 | 6,420.00 | 6,420.00 | 6,160.00 | 6,250.00 | 6,250.00 | 23,000 |
15 May 2024 | 6,430.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,350.00 | 32,800 |
14 May 2024 | 6,270.00 | 6,450.00 | 6,270.00 | 6,350.00 | 6,350.00 | 25,700 |
13 May 2024 | 6,110.00 | 6,380.00 | 6,110.00 | 6,330.00 | 6,330.00 | 34,900 |
10 May 2024 | 6,160.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | 29,600 |
09 May 2024 | 6,230.00 | 6,340.00 | 6,080.00 | 6,200.00 | 6,200.00 | 56,700 |
08 May 2024 | 6,390.00 | 6,480.00 | 6,230.00 | 6,270.00 | 6,270.00 | 60,400 |
07 May 2024 | 6,080.00 | 6,480.00 | 6,020.00 | 6,350.00 | 6,350.00 | 107,300 |
02 May 2024 | 6,000.00 | 6,120.00 | 5,880.00 | 5,880.00 | 5,880.00 | 63,300 |
01 May 2024 | 5,730.00 | 6,140.00 | 5,600.00 | 6,050.00 | 6,050.00 | 221,000 |
30 Apr 2024 | 5,370.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,460.00 | 41,200 |
26 Apr 2024 | 5,290.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 52,300 |
25 Apr 2024 | 5,420.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | 26,200 |
24 Apr 2024 | 5,520.00 | 5,570.00 | 5,310.00 | 5,330.00 | 5,330.00 | 27,300 |
23 Apr 2024 | 5,630.00 | 5,630.00 | 5,480.00 | 5,480.00 | 5,480.00 | 16,500 |
22 Apr 2024 | 5,360.00 | 5,610.00 | 5,360.00 | 5,570.00 | 5,570.00 | 30,300 |
19 Apr 2024 | 5,430.00 | 5,470.00 | 5,180.00 | 5,260.00 | 5,260.00 | 39,200 |
18 Apr 2024 | 5,250.00 | 5,550.00 | 5,160.00 | 5,470.00 | 5,470.00 | 44,300 |
17 Apr 2024 | 5,310.00 | 5,360.00 | 5,160.00 | 5,290.00 | 5,290.00 | 44,200 |
16 Apr 2024 | 5,500.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | 37,000 |
15 Apr 2024 | 5,520.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 18,900 |
12 Apr 2024 | 5,560.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,620.00 | 17,600 |
11 Apr 2024 | 5,670.00 | 5,670.00 | 5,510.00 | 5,560.00 | 5,560.00 | 40,500 |
10 Apr 2024 | 5,800.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,730.00 | 30,600 |
09 Apr 2024 | 5,800.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,830.00 | 12,500 |
08 Apr 2024 | 5,770.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,810.00 | 23,400 |
05 Apr 2024 | 5,760.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,700.00 | 26,700 |
04 Apr 2024 | 5,930.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 24,800 |
03 Apr 2024 | 5,780.00 | 5,940.00 | 5,660.00 | 5,840.00 | 5,840.00 | 57,600 |
02 Apr 2024 | 6,060.00 | 6,060.00 | 5,840.00 | 5,840.00 | 5,840.00 | 94,200 |
01 Apr 2024 | 6,150.00 | 6,210.00 | 6,050.00 | 6,060.00 | 6,060.00 | 22,000 |
29 Mar 2024 | 6,050.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 21,900 |
28 Mar 2024 | 6,140.00 | 6,190.00 | 6,020.00 | 6,040.00 | 6,040.00 | 27,500 |
27 Mar 2024 | 6,280.00 | 6,280.00 | 6,040.00 | 6,120.00 | 6,120.00 | 31,800 |
26 Mar 2024 | 6,210.00 | 6,360.00 | 6,060.00 | 6,230.00 | 6,230.00 | 68,600 |
25 Mar 2024 | 6,320.00 | 6,500.00 | 6,310.00 | 6,310.00 | 6,310.00 | 39,000 |
22 Mar 2024 | 6,380.00 | 6,400.00 | 6,320.00 | 6,360.00 | 6,360.00 | 25,800 |
21 Mar 2024 | 6,380.00 | 6,400.00 | 6,290.00 | 6,310.00 | 6,310.00 | 23,600 |
19 Mar 2024 | 6,320.00 | 6,400.00 | 6,250.00 | 6,310.00 | 6,310.00 | 37,900 |
18 Mar 2024 | 6,440.00 | 6,580.00 | 6,240.00 | 6,320.00 | 6,320.00 | 61,100 |
15 Mar 2024 | 6,220.00 | 6,390.00 | 6,140.00 | 6,340.00 | 6,340.00 | 27,400 |
14 Mar 2024 | 6,150.00 | 6,320.00 | 6,080.00 | 6,240.00 | 6,240.00 | 32,400 |
13 Mar 2024 | 6,440.00 | 6,480.00 | 6,110.00 | 6,150.00 | 6,150.00 | 55,100 |
12 Mar 2024 | 6,030.00 | 6,440.00 | 6,030.00 | 6,340.00 | 6,340.00 | 86,600 |
11 Mar 2024 | 6,000.00 | 6,210.00 | 5,980.00 | 6,010.00 | 6,010.00 | 57,900 |
08 Mar 2024 | 6,100.00 | 6,140.00 | 6,010.00 | 6,020.00 | 6,020.00 | 47,500 |
07 Mar 2024 | 6,330.00 | 6,330.00 | 6,070.00 | 6,100.00 | 6,100.00 | 56,300 |
06 Mar 2024 | 6,280.00 | 6,470.00 | 6,260.00 | 6,310.00 | 6,310.00 | 40,800 |
05 Mar 2024 | 6,200.00 | 6,350.00 | 6,050.00 | 6,270.00 | 6,270.00 | 41,900 |
04 Mar 2024 | 6,350.00 | 6,350.00 | 6,210.00 | 6,210.00 | 6,210.00 | 50,900 |
01 Mar 2024 | 6,520.00 | 6,520.00 | 6,220.00 | 6,320.00 | 6,320.00 | 93,900 |
29 Feb 2024 | 6,570.00 | 6,570.00 | 6,320.00 | 6,420.00 | 6,420.00 | 79,900 |
28 Feb 2024 | 6,760.00 | 6,940.00 | 6,580.00 | 6,580.00 | 6,580.00 | 43,400 |
27 Feb 2024 | 6,530.00 | 6,820.00 | 6,530.00 | 6,730.00 | 6,730.00 | 62,900 |
26 Feb 2024 | 6,530.00 | 6,590.00 | 6,440.00 | 6,530.00 | 6,530.00 | 60,500 |
22 Feb 2024 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 73,200 |
21 Feb 2024 | 6,790.00 | 6,790.00 | 6,520.00 | 6,550.00 | 6,550.00 | 116,400 |
20 Feb 2024 | 6,920.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,860.00 | 35,400 |
19 Feb 2024 | 6,880.00 | 6,990.00 | 6,810.00 | 6,940.00 | 6,940.00 | 38,900 |
16 Feb 2024 | 6,900.00 | 6,950.00 | 6,810.00 | 6,880.00 | 6,880.00 | 35,500 |
15 Feb 2024 | 7,040.00 | 7,090.00 | 6,890.00 | 6,890.00 | 6,890.00 | 33,600 |
14 Feb 2024 | 6,940.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,970.00 | 38,600 |
13 Feb 2024 | 7,310.00 | 7,380.00 | 7,070.00 | 7,090.00 | 7,090.00 | 42,400 |
09 Feb 2024 | 7,100.00 | 7,340.00 | 7,100.00 | 7,260.00 | 7,260.00 | 35,700 |
08 Feb 2024 | 7,220.00 | 7,340.00 | 7,110.00 | 7,140.00 | 7,140.00 | 24,600 |
07 Feb 2024 | 7,290.00 | 7,440.00 | 7,170.00 | 7,250.00 | 7,250.00 | 27,800 |
06 Feb 2024 | 7,380.00 | 7,380.00 | 6,960.00 | 7,290.00 | 7,290.00 | 76,000 |
05 Feb 2024 | 7,350.00 | 7,440.00 | 7,250.00 | 7,350.00 | 7,350.00 | 49,800 |
02 Feb 2024 | 6,680.00 | 7,500.00 | 6,660.00 | 7,470.00 | 7,470.00 | 232,100 |
01 Feb 2024 | 6,550.00 | 6,800.00 | 6,460.00 | 6,640.00 | 6,640.00 | 109,400 |
31 Jan 2024 | 6,760.00 | 6,810.00 | 6,530.00 | 6,700.00 | 6,700.00 | 89,000 |
30 Jan 2024 | 6,950.00 | 6,950.00 | 6,630.00 | 6,710.00 | 6,710.00 | 60,800 |
29 Jan 2024 | 7,020.00 | 7,020.00 | 6,710.00 | 6,800.00 | 6,800.00 | 71,500 |
26 Jan 2024 | 7,050.00 | 7,150.00 | 7,000.00 | 7,060.00 | 7,060.00 | 22,800 |
25 Jan 2024 | 7,080.00 | 7,170.00 | 6,960.00 | 7,100.00 | 7,100.00 | 30,800 |
24 Jan 2024 | 6,960.00 | 7,120.00 | 6,960.00 | 7,100.00 | 7,100.00 | 16,200 |
23 Jan 2024 | 7,080.00 | 7,140.00 | 6,960.00 | 7,030.00 | 7,030.00 | 26,200 |
22 Jan 2024 | 6,810.00 | 7,020.00 | 6,750.00 | 7,000.00 | 7,000.00 | 38,700 |
19 Jan 2024 | 6,720.00 | 6,810.00 | 6,690.00 | 6,710.00 | 6,710.00 | 19,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |