Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 26,300.00 | 27,440.00 | 26,160.00 | 27,440.00 | 27,440.00 | 201,899 |
Jun 07, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
Jun 06, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
Jun 05, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
Jun 04, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
Jun 03, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
May 31, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
May 30, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
May 29, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
May 28, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
May 27, 2024 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | 26,047.65 | - |
May 24, 2024 | 27,100.00 | 27,385.85 | 25,897.75 | 26,047.65 | 26,047.65 | 324,692 |
May 23, 2024 | 27,411.00 | 28,150.00 | 26,845.55 | 27,007.45 | 27,007.45 | 194,907 |
May 22, 2024 | 28,150.00 | 28,218.45 | 27,285.95 | 27,408.20 | 27,408.20 | 288,657 |
May 21, 2024 | 27,141.50 | 28,352.35 | 27,100.00 | 28,218.45 | 28,218.45 | 331,956 |
May 20, 2024 | 25,900.00 | 27,200.00 | 25,672.85 | 27,131.30 | 27,131.30 | 245,472 |
May 17, 2024 | 26,000.00 | 26,269.95 | 25,810.25 | 25,922.55 | 25,922.55 | 243,139 |
May 16, 2024 | 26,215.00 | 26,352.15 | 25,793.00 | 26,100.95 | 26,100.95 | 237,034 |
May 15, 2024 | 25,165.00 | 26,400.00 | 25,165.00 | 26,280.75 | 26,280.75 | 264,293 |
May 14, 2024 | 24,599.00 | 25,180.00 | 24,206.00 | 25,071.35 | 25,071.35 | 216,554 |
May 13, 2024 | 24,661.05 | 25,000.00 | 24,269.05 | 24,590.95 | 24,590.95 | 194,871 |
May 10, 2024 | 26,411.00 | 26,411.00 | 24,560.75 | 24,649.90 | 24,649.90 | 411,061 |
May 09, 2024 | 26,350.00 | 26,489.95 | 25,953.05 | 26,412.60 | 26,412.60 | 137,073 |
May 08, 2024 | 25,950.00 | 27,190.00 | 25,950.00 | 26,393.60 | 26,393.60 | 217,153 |
May 07, 2024 | 26,501.00 | 26,950.00 | 26,230.00 | 26,463.65 | 26,463.65 | 332,064 |
May 06, 2024 | 26,200.00 | 27,000.00 | 26,200.00 | 26,585.65 | 26,585.65 | 439,444 |
May 03, 2024 | 25,598.00 | 26,400.00 | 25,500.00 | 26,093.20 | 26,093.20 | 330,031 |
May 02, 2024 | 24,450.00 | 25,180.00 | 24,234.25 | 25,120.25 | 25,120.25 | 323,292 |
Apr 30, 2024 | 23,960.00 | 24,319.30 | 23,774.45 | 24,068.45 | 24,068.45 | 248,700 |
Apr 29, 2024 | 23,000.00 | 23,688.30 | 22,962.00 | 23,420.90 | 23,420.90 | 142,931 |
Apr 26, 2024 | 22,300.00 | 23,058.35 | 22,030.10 | 22,956.65 | 22,956.65 | 65,333 |
Apr 25, 2024 | 21,460.00 | 22,045.00 | 21,284.45 | 21,998.15 | 21,998.15 | 170,007 |
Apr 24, 2024 | 22,180.10 | 22,190.85 | 21,322.00 | 21,456.15 | 21,456.15 | 157,669 |
Apr 23, 2024 | 22,245.00 | 22,483.35 | 21,816.25 | 22,072.50 | 22,072.50 | 135,528 |
Apr 22, 2024 | 20,700.00 | 22,351.00 | 20,088.60 | 22,244.75 | 22,244.75 | 372,003 |
Apr 19, 2024 | 20,840.05 | 21,089.95 | 19,808.00 | 20,468.05 | 20,468.05 | 184,293 |
Apr 18, 2024 | 20,810.45 | 21,300.00 | 20,642.05 | 20,766.30 | 20,766.30 | 361,591 |
Apr 17, 2024 | 21,894.60 | 21,985.50 | 21,000.00 | 21,008.85 | 21,008.85 | 154,143 |
Apr 16, 2024 | 21,399.00 | 22,037.80 | 20,972.65 | 21,717.25 | 21,717.25 | 171,243 |
Apr 15, 2024 | 22,250.00 | 22,383.80 | 21,437.80 | 21,724.15 | 21,724.15 | 228,737 |
Apr 12, 2024 | 22,701.00 | 23,000.00 | 22,098.05 | 22,193.10 | 22,193.10 | 159,523 |
Apr 11, 2024 | 22,491.00 | 22,799.00 | 22,266.35 | 22,718.95 | 22,718.95 | 9,702 |
Apr 10, 2024 | 22,720.00 | 22,800.00 | 22,255.00 | 22,491.80 | 22,491.80 | 196,905 |
Apr 09, 2024 | 22,662.00 | 23,006.00 | 22,240.00 | 22,699.70 | 22,699.70 | 370,526 |
Apr 08, 2024 | 22,100.00 | 22,650.00 | 21,704.85 | 22,593.10 | 22,593.10 | 349,038 |
Apr 05, 2024 | 22,000.00 | 22,150.00 | 21,500.00 | 22,107.20 | 22,107.20 | 266,397 |
Apr 04, 2024 | 22,200.00 | 22,444.95 | 21,426.75 | 21,512.80 | 21,512.80 | 286,850 |
Apr 03, 2024 | 21,928.00 | 22,255.00 | 21,000.00 | 22,232.10 | 22,232.10 | 252,413 |
Mar 27, 2024 | 21,770.00 | 22,098.00 | 21,600.00 | 21,843.00 | 21,843.00 | 170,902 |
Mar 26, 2024 | 21,900.00 | 22,050.00 | 21,496.20 | 21,769.05 | 21,769.05 | 152,355 |
Mar 25, 2024 | 22,500.00 | 23,043.90 | 21,857.00 | 21,996.75 | 21,996.75 | 362,237 |
Mar 22, 2024 | 22,283.45 | 22,395.15 | 21,856.35 | 22,174.35 | 22,174.35 | 207,517 |
Mar 21, 2024 | 21,500.00 | 22,320.00 | 21,257.65 | 22,228.50 | 22,228.50 | 277,160 |
Mar 20, 2024 | 20,560.00 | 21,264.35 | 20,560.00 | 21,233.90 | 21,233.90 | 248,315 |
Mar 19, 2024 | 20,710.00 | 21,190.00 | 20,400.05 | 20,517.65 | 20,517.65 | 286,316 |
Mar 18, 2024 | 19,450.00 | 20,800.00 | 19,200.05 | 20,786.70 | 20,786.70 | 347,632 |
Mar 15, 2024 | 19,040.00 | 19,378.45 | 18,754.50 | 19,300.20 | 19,300.20 | 151,938 |
Mar 14, 2024 | 18,800.00 | 19,192.75 | 18,628.35 | 19,071.85 | 19,071.85 | 197,320 |
Mar 13, 2024 | 19,000.00 | 19,920.00 | 18,920.00 | 18,956.20 | 18,956.20 | 567,225 |
Mar 12, 2024 | 17,785.00 | 19,093.50 | 17,727.55 | 18,838.55 | 18,838.55 | 182,059 |
Mar 11, 2024 | 18,280.00 | 18,280.00 | 17,633.00 | 17,727.55 | 17,727.55 | 215,590 |
Mar 08, 2024 | 18,105.00 | 18,941.65 | 18,105.00 | 18,499.30 | 18,499.30 | 211,324 |
Mar 07, 2024 | 18,978.00 | 19,228.80 | 18,530.00 | 18,698.20 | 18,698.20 | 197,734 |
Mar 06, 2024 | 19,050.00 | 19,500.00 | 18,624.40 | 18,978.75 | 18,978.75 | 157,839 |
Mar 05, 2024 | 19,800.00 | 20,054.55 | 18,930.00 | 19,009.00 | 19,009.00 | 95,047 |
Mar 04, 2024 | 19,850.00 | 20,180.00 | 19,346.35 | 19,869.75 | 19,869.75 | 222,593 |
Mar 01, 2024 | 18,550.00 | 19,549.95 | 18,405.00 | 19,346.35 | 19,346.35 | 283,169 |
Feb 29, 2024 | 18,275.00 | 19,099.00 | 18,223.15 | 18,310.50 | 18,310.50 | 168,223 |
Feb 28, 2024 | 19,500.00 | 19,500.00 | 18,180.05 | 18,258.40 | 18,258.40 | 236,338 |
Feb 27, 2024 | 19,502.15 | 19,964.95 | 18,865.00 | 18,995.45 | 18,995.45 | 277,492 |
Feb 26, 2024 | 20,200.00 | 20,200.00 | 18,000.00 | 19,631.40 | 19,631.40 | 148,844 |
Feb 23, 2024 | 20,100.00 | 20,285.00 | 19,100.00 | 20,210.10 | 20,210.10 | 209,912 |
Feb 22, 2024 | 18,860.00 | 20,150.00 | 18,860.00 | 20,015.25 | 20,015.25 | 333,323 |
Feb 21, 2024 | 18,891.75 | 19,421.65 | 18,750.10 | 18,819.90 | 18,819.90 | 187,563 |
Feb 20, 2024 | 19,001.00 | 19,400.00 | 18,500.00 | 18,816.15 | 18,816.15 | 215,609 |
Feb 19, 2024 | 18,950.00 | 19,351.00 | 18,540.00 | 18,891.10 | 18,891.10 | 156,840 |
Feb 16, 2024 | 19,629.00 | 20,000.00 | 18,600.00 | 18,924.40 | 18,924.40 | 153,946 |
Feb 15, 2024 | 20,001.00 | 20,532.90 | 19,500.00 | 19,630.60 | 19,630.60 | 166,533 |
Feb 14, 2024 | 20,607.00 | 20,997.00 | 19,750.00 | 20,061.80 | 20,061.80 | 221,701 |
Feb 09, 2024 | 20,000.00 | 20,995.00 | 19,701.00 | 20,533.50 | 20,533.50 | 301,024 |
Feb 08, 2024 | 20,119.50 | 20,500.00 | 19,742.25 | 19,898.60 | 19,898.60 | 187,498 |
Feb 07, 2024 | 19,865.00 | 20,600.00 | 19,450.00 | 20,022.55 | 20,022.55 | 311,296 |
Feb 06, 2024 | 21,400.00 | 21,600.00 | 20,000.00 | 20,693.20 | 20,693.20 | 212,523 |
Feb 05, 2024 | 22,540.00 | 22,940.00 | 21,100.00 | 21,278.20 | 21,278.20 | 270,705 |
Feb 02, 2024 | 22,700.00 | 23,100.00 | 22,050.00 | 22,537.60 | 22,537.60 | 146,880 |
Feb 01, 2024 | 21,880.00 | 22,605.00 | 21,500.05 | 22,558.90 | 22,558.90 | 153,518 |
Jan 31, 2024 | 22,100.00 | 22,399.00 | 21,277.00 | 21,799.35 | 21,799.35 | 195,001 |
Jan 30, 2024 | 21,940.00 | 22,374.95 | 21,900.00 | 22,102.95 | 22,102.95 | 181,003 |
Jan 29, 2024 | 21,911.00 | 22,049.95 | 21,180.00 | 21,960.40 | 21,960.40 | 172,171 |
Jan 26, 2024 | 22,200.00 | 22,300.00 | 21,580.00 | 21,981.75 | 21,981.75 | 137,441 |
Jan 25, 2024 | 21,500.00 | 22,629.55 | 21,500.00 | 22,188.40 | 22,188.40 | 215,599 |
Jan 24, 2024 | 20,400.00 | 21,511.00 | 20,370.00 | 21,451.95 | 21,451.95 | 241,144 |
Jan 23, 2024 | 20,512.00 | 20,800.00 | 20,041.60 | 20,575.00 | 20,575.00 | 159,783 |
Jan 22, 2024 | 20,250.00 | 20,852.65 | 19,200.00 | 20,531.90 | 20,531.90 | 257,715 |
Jan 19, 2024 | 19,620.00 | 20,300.00 | 19,000.00 | 20,175.20 | 20,175.20 | 190,213 |
Jan 18, 2024 | 19,110.00 | 19,700.00 | 19,110.00 | 19,622.45 | 19,622.45 | 235,974 |
Jan 17, 2024 | 18,086.00 | 19,129.95 | 18,020.00 | 19,106.25 | 19,106.25 | 212,914 |
Jan 16, 2024 | 18,700.00 | 18,700.00 | 18,000.00 | 18,086.85 | 18,086.85 | 170,953 |
Jan 15, 2024 | 18,234.00 | 18,759.00 | 17,825.00 | 18,361.00 | 18,361.00 | 63,349 |
Jan 12, 2024 | 18,810.00 | 19,200.00 | 18,045.00 | 18,205.85 | 18,205.85 | 215,418 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |