Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 51,000.00 | 54,100.00 | 50,700.00 | 52,500.00 | 52,500.00 | 2,331,903 |
01 Dec 2023 | 56,600.00 | 56,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 3,891,512 |
30 Nov 2023 | 58,000.00 | 59,000.00 | 57,000.00 | 57,300.00 | 57,300.00 | 7,169,286 |
29 Nov 2023 | 57,800.00 | 58,200.00 | 55,900.00 | 58,000.00 | 58,000.00 | 2,514,414 |
28 Nov 2023 | 55,800.00 | 58,000.00 | 55,700.00 | 57,500.00 | 57,500.00 | 2,291,258 |
27 Nov 2023 | 57,500.00 | 57,600.00 | 55,600.00 | 55,800.00 | 55,800.00 | 1,438,020 |
24 Nov 2023 | 56,800.00 | 58,000.00 | 56,200.00 | 57,100.00 | 57,100.00 | 1,626,639 |
23 Nov 2023 | 55,600.00 | 58,400.00 | 55,000.00 | 56,500.00 | 56,500.00 | 2,484,269 |
22 Nov 2023 | 54,500.00 | 56,100.00 | 54,500.00 | 55,400.00 | 55,400.00 | 1,506,184 |
21 Nov 2023 | 57,100.00 | 57,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | 1,750,604 |
20 Nov 2023 | 56,100.00 | 57,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 1,676,262 |
17 Nov 2023 | 54,500.00 | 56,500.00 | 53,000.00 | 56,500.00 | 56,500.00 | 2,650,622 |
16 Nov 2023 | 57,100.00 | 57,500.00 | 54,500.00 | 54,700.00 | 54,700.00 | 2,413,166 |
15 Nov 2023 | 60,200.00 | 60,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 4,000,002 |
14 Nov 2023 | 58,200.00 | 59,300.00 | 57,400.00 | 58,800.00 | 58,800.00 | 2,637,420 |
13 Nov 2023 | 58,700.00 | 59,600.00 | 57,600.00 | 57,700.00 | 57,700.00 | 2,116,545 |
10 Nov 2023 | 55,400.00 | 59,000.00 | 54,500.00 | 57,900.00 | 57,900.00 | 3,302,205 |
09 Nov 2023 | 58,100.00 | 58,300.00 | 55,000.00 | 56,800.00 | 56,800.00 | 3,223,265 |
08 Nov 2023 | 58,600.00 | 60,100.00 | 56,600.00 | 57,000.00 | 57,000.00 | 3,901,347 |
07 Nov 2023 | 63,500.00 | 63,700.00 | 54,200.00 | 59,800.00 | 59,800.00 | 11,078,370 |
06 Nov 2023 | 54,900.00 | 64,000.00 | 51,700.00 | 63,500.00 | 63,500.00 | 16,352,190 |
03 Nov 2023 | 50,900.00 | 51,900.00 | 49,100.00 | 50,000.00 | 50,000.00 | 2,555,416 |
02 Nov 2023 | 48,650.00 | 50,300.00 | 48,000.00 | 50,000.00 | 50,000.00 | 2,330,460 |
01 Nov 2023 | 50,000.00 | 50,600.00 | 46,850.00 | 47,400.00 | 47,400.00 | 2,252,521 |
31 Oct 2023 | 50,800.00 | 51,000.00 | 48,350.00 | 49,050.00 | 49,050.00 | 2,725,317 |
30 Oct 2023 | 45,950.00 | 50,500.00 | 45,000.00 | 49,950.00 | 49,950.00 | 4,030,099 |
27 Oct 2023 | 42,500.00 | 47,350.00 | 42,250.00 | 45,950.00 | 45,950.00 | 5,564,121 |
26 Oct 2023 | 44,000.00 | 44,900.00 | 41,650.00 | 42,500.00 | 42,500.00 | 4,182,094 |
25 Oct 2023 | 50,500.00 | 50,500.00 | 46,150.00 | 46,150.00 | 46,150.00 | 2,783,673 |
24 Oct 2023 | 50,800.00 | 51,800.00 | 46,900.00 | 49,250.00 | 49,250.00 | 4,609,310 |
23 Oct 2023 | 51,500.00 | 52,900.00 | 50,300.00 | 50,600.00 | 50,600.00 | 2,203,451 |
20 Oct 2023 | 54,200.00 | 55,900.00 | 52,000.00 | 52,700.00 | 52,700.00 | 3,471,920 |
19 Oct 2023 | 54,300.00 | 56,400.00 | 54,100.00 | 54,600.00 | 54,600.00 | 2,401,168 |
18 Oct 2023 | 54,600.00 | 56,200.00 | 52,900.00 | 55,500.00 | 55,500.00 | 2,905,778 |
17 Oct 2023 | 58,200.00 | 58,700.00 | 54,900.00 | 54,900.00 | 54,900.00 | 3,919,175 |
16 Oct 2023 | 55,700.00 | 57,900.00 | 55,200.00 | 57,100.00 | 57,100.00 | 3,685,284 |
13 Oct 2023 | 55,900.00 | 57,900.00 | 55,300.00 | 57,100.00 | 57,100.00 | 4,129,921 |
12 Oct 2023 | 50,700.00 | 56,700.00 | 50,200.00 | 56,600.00 | 56,600.00 | 4,973,981 |
11 Oct 2023 | 49,650.00 | 50,900.00 | 48,100.00 | 50,200.00 | 50,200.00 | 2,720,614 |
10 Oct 2023 | 50,200.00 | 51,600.00 | 47,500.00 | 47,900.00 | 47,900.00 | 2,982,404 |
06 Oct 2023 | 47,500.00 | 51,700.00 | 47,500.00 | 50,300.00 | 50,300.00 | 2,862,035 |
05 Oct 2023 | 54,400.00 | 54,600.00 | 47,600.00 | 48,450.00 | 48,450.00 | 4,834,865 |
04 Oct 2023 | 54,500.00 | 56,500.00 | 52,000.00 | 53,500.00 | 53,500.00 | 4,060,020 |
27 Sept 2023 | 51,500.00 | 54,400.00 | 51,200.00 | 54,200.00 | 54,200.00 | 2,756,771 |
26 Sept 2023 | 50,000.00 | 53,500.00 | 50,000.00 | 52,200.00 | 52,200.00 | 2,967,006 |
25 Sept 2023 | 52,200.00 | 52,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | 2,395,720 |
22 Sept 2023 | 51,400.00 | 52,100.00 | 49,950.00 | 51,700.00 | 51,700.00 | 1,842,357 |
21 Sept 2023 | 53,500.00 | 53,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 1,523,578 |
20 Sept 2023 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | 1,825,755 |
19 Sept 2023 | 55,700.00 | 55,700.00 | 52,200.00 | 54,100.00 | 54,100.00 | 2,358,343 |
18 Sept 2023 | 55,600.00 | 56,300.00 | 54,300.00 | 55,700.00 | 55,700.00 | 2,180,642 |
15 Sept 2023 | 55,300.00 | 56,400.00 | 53,000.00 | 55,600.00 | 55,600.00 | 3,753,385 |
14 Sept 2023 | 52,000.00 | 54,600.00 | 51,000.00 | 54,500.00 | 54,500.00 | 4,482,374 |
13 Sept 2023 | 55,500.00 | 56,000.00 | 50,800.00 | 50,900.00 | 50,900.00 | 6,754,638 |
12 Sept 2023 | 61,400.00 | 62,400.00 | 55,200.00 | 57,300.00 | 57,300.00 | 4,989,959 |
11 Sept 2023 | 62,200.00 | 62,300.00 | 58,800.00 | 61,800.00 | 61,800.00 | 5,440,878 |
08 Sept 2023 | 58,300.00 | 61,800.00 | 58,100.00 | 60,700.00 | 60,700.00 | 10,469,780 |
07 Sept 2023 | 57,900.00 | 60,100.00 | 54,300.00 | 58,800.00 | 58,800.00 | 14,010,720 |
06 Sept 2023 | 58,800.00 | 64,800.00 | 57,100.00 | 58,800.00 | 58,800.00 | 24,689,890 |
05 Sept 2023 | 57,800.00 | 59,700.00 | 56,200.00 | 58,200.00 | 58,200.00 | 11,162,280 |
04 Sept 2023 | 50,100.00 | 58,500.00 | 50,100.00 | 58,200.00 | 58,200.00 | 15,436,980 |
01 Sept 2023 | 57,000.00 | 57,800.00 | 49,150.00 | 51,800.00 | 51,800.00 | 19,748,210 |
31 Aug 2023 | 48,500.00 | 57,700.00 | 48,400.00 | 56,100.00 | 56,100.00 | 26,246,690 |
30 Aug 2023 | 48,650.00 | 50,700.00 | 46,800.00 | 48,300.00 | 48,300.00 | 12,027,360 |
29 Aug 2023 | 48,200.00 | 49,550.00 | 45,600.00 | 47,650.00 | 47,650.00 | 16,637,840 |
28 Aug 2023 | 45,000.00 | 48,450.00 | 44,400.00 | 47,600.00 | 47,600.00 | 18,449,140 |
25 Aug 2023 | 37,800.00 | 45,350.00 | 37,500.00 | 44,400.00 | 44,400.00 | 31,412,780 |
24 Aug 2023 | 40,350.00 | 41,200.00 | 37,750.00 | 39,050.00 | 39,050.00 | 16,860,690 |
23 Aug 2023 | 34,000.00 | 38,050.00 | 32,050.00 | 37,500.00 | 37,500.00 | 14,911,430 |
22 Aug 2023 | 33,100.00 | 34,900.00 | 32,550.00 | 34,400.00 | 34,400.00 | 10,665,870 |
21 Aug 2023 | 29,150.00 | 33,800.00 | 29,150.00 | 32,950.00 | 32,950.00 | 12,978,660 |
18 Aug 2023 | 30,750.00 | 31,350.00 | 28,850.00 | 29,450.00 | 29,450.00 | 4,590,467 |
17 Aug 2023 | 29,000.00 | 31,400.00 | 28,550.00 | 31,200.00 | 31,200.00 | 8,588,502 |
16 Aug 2023 | 29,400.00 | 29,400.00 | 28,400.00 | 28,900.00 | 28,900.00 | 3,065,149 |
14 Aug 2023 | 28,350.00 | 30,400.00 | 28,300.00 | 29,850.00 | 29,850.00 | 3,814,046 |
11 Aug 2023 | 31,650.00 | 31,700.00 | 29,300.00 | 29,350.00 | 29,350.00 | 4,852,781 |
10 Aug 2023 | 31,300.00 | 32,550.00 | 30,650.00 | 31,550.00 | 31,550.00 | 4,663,428 |
09 Aug 2023 | 32,650.00 | 33,850.00 | 31,800.00 | 32,000.00 | 32,000.00 | 5,050,821 |
08 Aug 2023 | 29,750.00 | 32,900.00 | 29,600.00 | 32,650.00 | 32,650.00 | 8,766,853 |
07 Aug 2023 | 32,400.00 | 32,650.00 | 29,300.00 | 29,850.00 | 29,850.00 | 5,778,547 |
04 Aug 2023 | 34,150.00 | 34,550.00 | 32,400.00 | 33,300.00 | 33,300.00 | 3,816,646 |
03 Aug 2023 | 33,600.00 | 34,200.00 | 31,150.00 | 34,000.00 | 34,000.00 | 5,461,437 |
02 Aug 2023 | 33,450.00 | 35,700.00 | 32,450.00 | 33,050.00 | 33,050.00 | 6,230,262 |
01 Aug 2023 | 36,500.00 | 37,200.00 | 32,950.00 | 34,950.00 | 34,950.00 | 9,133,322 |
31 Jul 2023 | 32,400.00 | 35,450.00 | 32,300.00 | 34,750.00 | 34,750.00 | 9,434,730 |
28 Jul 2023 | 27,300.00 | 31,550.00 | 26,350.00 | 31,000.00 | 31,000.00 | 12,323,580 |
27 Jul 2023 | 36,500.00 | 38,450.00 | 27,150.00 | 28,450.00 | 28,450.00 | 16,697,370 |
26 Jul 2023 | 35,700.00 | 45,400.00 | 30,500.00 | 35,500.00 | 35,500.00 | 31,783,760 |
25 Jul 2023 | 36,050.00 | 36,700.00 | 33,900.00 | 35,150.00 | 35,150.00 | 7,299,339 |
24 Jul 2023 | 31,350.00 | 38,050.00 | 30,050.00 | 33,550.00 | 33,550.00 | 21,638,750 |
21 Jul 2023 | 30,450.00 | 32,100.00 | 30,200.00 | 31,250.00 | 31,250.00 | 16,494,930 |
20 Jul 2023 | 26,250.00 | 31,850.00 | 26,200.00 | 31,050.00 | 31,050.00 | 44,536,860 |
19 Jul 2023 | 27,500.00 | 27,800.00 | 25,500.00 | 26,750.00 | 26,750.00 | 13,354,250 |
18 Jul 2023 | 25,800.00 | 27,900.00 | 25,700.00 | 27,050.00 | 27,050.00 | 17,518,340 |
17 Jul 2023 | 25,450.00 | 27,900.00 | 25,150.00 | 26,350.00 | 26,350.00 | 21,086,040 |
14 Jul 2023 | 25,900.00 | 26,450.00 | 24,750.00 | 25,550.00 | 25,550.00 | 21,430,590 |
13 Jul 2023 | 21,600.00 | 27,000.00 | 21,300.00 | 25,250.00 | 25,250.00 | 59,914,420 |
12 Jul 2023 | 19,930.00 | 22,350.00 | 19,350.00 | 21,500.00 | 21,500.00 | 37,986,900 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 17,000.00 | 17,260.00 | 15,710.00 | 15,900.00 | 15,900.00 | 6,485,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |