Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 26,930.13 | 26,930.13 | 26,930.13 | 26,930.13 | 26,930.13 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 26,854.70 | 26,854.70 | 26,854.70 | 26,854.70 | 26,854.70 | - |
May 16, 2024 | 26,951.50 | 26,951.50 | 26,951.50 | 26,951.50 | 26,951.50 | - |
May 15, 2024 | 27,068.15 | 27,068.15 | 27,068.15 | 27,068.15 | 27,068.15 | - |
May 14, 2024 | 26,738.83 | 26,738.83 | 26,738.83 | 26,738.83 | 26,738.83 | - |
May 13, 2024 | 26,729.44 | 26,729.44 | 26,729.44 | 26,729.44 | 26,729.44 | - |
May 10, 2024 | 26,764.13 | 26,764.13 | 26,764.13 | 26,764.13 | 26,764.13 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 26,211.99 | 26,211.99 | 26,211.99 | 26,211.99 | 26,211.99 | - |
May 06, 2024 | 25,883.23 | 25,883.23 | 25,883.23 | 25,883.23 | 25,883.23 | - |
May 03, 2024 | 25,729.58 | 25,729.58 | 25,729.58 | 25,729.58 | 25,729.58 | - |
May 02, 2024 | 25,392.37 | 25,392.37 | 25,392.37 | 25,392.37 | 25,392.37 | - |
Apr 30, 2024 | 25,343.24 | 25,343.24 | 25,343.24 | 25,343.24 | 25,343.24 | - |
Apr 29, 2024 | 25,491.79 | 25,491.79 | 25,491.79 | 25,491.79 | 25,491.79 | - |
Apr 26, 2024 | 25,455.08 | 25,455.08 | 25,455.08 | 25,455.08 | 25,455.08 | - |
Apr 25, 2024 | 24,948.66 | 24,948.66 | 24,948.66 | 24,948.66 | 24,948.66 | - |
Apr 24, 2024 | 25,115.90 | 25,115.90 | 25,115.90 | 25,115.90 | 25,115.90 | - |
Apr 23, 2024 | 24,994.42 | 24,994.42 | 24,994.42 | 24,994.42 | 24,994.42 | - |
Apr 22, 2024 | 24,771.16 | 24,771.16 | 24,771.16 | 24,771.16 | 24,771.16 | - |
Apr 19, 2024 | 24,777.96 | 24,777.96 | 24,777.96 | 24,777.96 | 24,777.96 | - |
Apr 18, 2024 | 24,913.14 | 24,913.14 | 24,913.14 | 24,913.14 | 24,913.14 | - |
Apr 17, 2024 | 24,708.78 | 24,708.78 | 24,708.78 | 24,708.78 | 24,708.78 | - |
Apr 16, 2024 | 24,880.47 | 24,880.47 | 24,880.47 | 24,880.47 | 24,880.47 | - |
Apr 15, 2024 | 25,103.73 | 25,103.73 | 25,103.73 | 25,103.73 | 25,103.73 | - |
Apr 12, 2024 | 24,983.02 | 24,983.02 | 24,983.02 | 24,983.02 | 24,983.02 | - |
Apr 11, 2024 | 25,029.13 | 25,029.13 | 25,029.13 | 25,029.13 | 25,029.13 | - |
Apr 10, 2024 | 25,086.56 | 25,086.56 | 25,086.56 | 25,086.56 | 25,086.56 | - |
Apr 09, 2024 | 25,064.31 | 25,064.31 | 25,064.31 | 25,064.31 | 25,064.31 | - |
Apr 08, 2024 | 25,198.18 | 25,198.18 | 25,198.18 | 25,198.18 | 25,198.18 | - |
Apr 05, 2024 | 25,072.04 | 25,072.04 | 25,072.04 | 25,072.04 | 25,072.04 | - |
Apr 04, 2024 | 25,239.89 | 25,239.89 | 25,239.89 | 25,239.89 | 25,239.89 | - |
Apr 03, 2024 | 25,244.29 | 25,244.29 | 25,244.29 | 25,244.29 | 25,244.29 | - |
Apr 02, 2024 | 25,069.40 | 25,069.40 | 25,069.40 | 25,069.40 | 25,069.40 | - |
Mar 28, 2024 | 25,280.01 | 25,280.01 | 25,280.01 | 25,280.01 | 25,280.01 | - |
Mar 27, 2024 | 25,345.95 | 25,345.95 | 25,345.95 | 25,345.95 | 25,345.95 | - |
Mar 26, 2024 | 25,377.18 | 25,377.18 | 25,377.18 | 25,377.18 | 25,377.18 | - |
Mar 25, 2024 | 25,328.92 | 25,328.92 | 25,328.92 | 25,328.92 | 25,328.92 | - |
Mar 22, 2024 | 25,413.94 | 25,413.94 | 25,413.94 | 25,413.94 | 25,413.94 | - |
Mar 21, 2024 | 25,401.11 | 25,401.11 | 25,401.11 | 25,401.11 | 25,401.11 | - |
Mar 20, 2024 | 25,148.22 | 25,148.22 | 25,148.22 | 25,148.22 | 25,148.22 | - |
Mar 19, 2024 | 24,968.47 | 24,968.47 | 24,968.47 | 24,968.47 | 24,968.47 | - |
Mar 18, 2024 | 25,009.20 | 25,009.20 | 25,009.20 | 25,009.20 | 25,009.20 | - |
Mar 15, 2024 | 24,995.88 | 24,995.88 | 24,995.88 | 24,995.88 | 24,995.88 | - |
Mar 14, 2024 | 25,095.09 | 25,095.09 | 25,095.09 | 25,095.09 | 25,095.09 | - |
Mar 13, 2024 | 25,126.28 | 25,126.28 | 25,126.28 | 25,126.28 | 25,126.28 | - |
Mar 12, 2024 | 25,085.77 | 25,085.77 | 25,085.77 | 25,085.77 | 25,085.77 | - |
Mar 11, 2024 | 24,881.64 | 24,881.64 | 24,881.64 | 24,881.64 | 24,881.64 | - |
Mar 08, 2024 | 25,108.00 | 25,108.00 | 25,108.00 | 25,108.00 | 25,108.00 | - |
Mar 07, 2024 | 25,249.15 | 25,249.15 | 25,249.15 | 25,249.15 | 25,249.15 | - |
Mar 06, 2024 | 24,894.54 | 24,894.54 | 24,894.54 | 24,894.54 | 24,894.54 | - |
Mar 05, 2024 | 24,751.83 | 24,751.83 | 24,751.83 | 24,751.83 | 24,751.83 | - |
Mar 04, 2024 | 24,894.59 | 24,894.59 | 24,894.59 | 24,894.59 | 24,894.59 | - |
Mar 01, 2024 | 24,816.74 | 24,816.74 | 24,816.74 | 24,816.74 | 24,816.74 | - |
Feb 29, 2024 | 24,707.82 | 24,707.82 | 24,707.82 | 24,707.82 | 24,707.82 | - |
Feb 28, 2024 | 24,719.96 | 24,719.96 | 24,719.96 | 24,719.96 | 24,719.96 | - |
Feb 27, 2024 | 24,781.44 | 24,781.44 | 24,781.44 | 24,781.44 | 24,781.44 | - |
Feb 26, 2024 | 24,708.71 | 24,708.71 | 24,708.71 | 24,708.71 | 24,708.71 | - |
Feb 23, 2024 | 24,771.22 | 24,771.22 | 24,771.22 | 24,771.22 | 24,771.22 | - |
Feb 22, 2024 | 24,762.68 | 24,762.68 | 24,762.68 | 24,762.68 | 24,762.68 | - |
Feb 21, 2024 | 24,501.35 | 24,501.35 | 24,501.35 | 24,501.35 | 24,501.35 | - |
Feb 20, 2024 | 24,391.93 | 24,391.93 | 24,391.93 | 24,391.93 | 24,391.93 | - |
Feb 19, 2024 | 24,490.32 | 24,490.32 | 24,490.32 | 24,490.32 | 24,490.32 | - |
Feb 16, 2024 | 24,569.47 | 24,569.47 | 24,569.47 | 24,569.47 | 24,569.47 | - |
Feb 15, 2024 | 24,390.14 | 24,390.14 | 24,390.14 | 24,390.14 | 24,390.14 | - |
Feb 14, 2024 | 24,131.15 | 24,131.15 | 24,131.15 | 24,131.15 | 24,131.15 | - |
Feb 13, 2024 | 23,968.09 | 23,968.09 | 23,968.09 | 23,968.09 | 23,968.09 | - |
Feb 12, 2024 | 24,264.94 | 24,264.94 | 24,264.94 | 24,264.94 | 24,264.94 | - |
Feb 09, 2024 | 24,177.30 | 24,177.30 | 24,177.30 | 24,177.30 | 24,177.30 | - |
Feb 08, 2024 | 24,141.61 | 24,141.61 | 24,141.61 | 24,141.61 | 24,141.61 | - |
Feb 07, 2024 | 23,994.56 | 23,994.56 | 23,994.56 | 23,994.56 | 23,994.56 | - |
Feb 06, 2024 | 23,889.54 | 23,889.54 | 23,889.54 | 23,889.54 | 23,889.54 | - |
Feb 05, 2024 | 23,797.78 | 23,797.78 | 23,797.78 | 23,797.78 | 23,797.78 | - |
Feb 02, 2024 | 23,905.84 | 23,905.84 | 23,905.84 | 23,905.84 | 23,905.84 | - |
Feb 01, 2024 | 23,957.98 | 23,957.98 | 23,957.98 | 23,957.98 | 23,957.98 | - |
Jan 31, 2024 | 23,986.96 | 23,986.96 | 23,986.96 | 23,986.96 | 23,986.96 | - |
Jan 30, 2024 | 23,998.27 | 23,998.27 | 23,998.27 | 23,998.27 | 23,998.27 | - |
Jan 29, 2024 | 23,966.39 | 23,966.39 | 23,966.39 | 23,966.39 | 23,966.39 | - |
Jan 26, 2024 | 24,048.80 | 24,048.80 | 24,048.80 | 24,048.80 | 24,048.80 | - |
Jan 25, 2024 | 23,978.22 | 23,978.22 | 23,978.22 | 23,978.22 | 23,978.22 | - |
Jan 24, 2024 | 23,814.28 | 23,814.28 | 23,814.28 | 23,814.28 | 23,814.28 | - |
Jan 23, 2024 | 23,455.17 | 23,455.17 | 23,455.17 | 23,455.17 | 23,455.17 | - |
Jan 22, 2024 | 23,513.32 | 23,513.32 | 23,513.32 | 23,513.32 | 23,513.32 | - |
Jan 19, 2024 | 23,246.88 | 23,246.88 | 23,246.88 | 23,246.88 | 23,246.88 | - |
Jan 18, 2024 | 23,309.57 | 23,309.57 | 23,309.57 | 23,309.57 | 23,309.57 | - |
Jan 17, 2024 | 23,028.57 | 23,028.57 | 23,028.57 | 23,028.57 | 23,028.57 | - |
Jan 16, 2024 | 23,357.78 | 23,357.78 | 23,357.78 | 23,357.78 | 23,357.78 | - |
Jan 15, 2024 | 23,479.35 | 23,479.35 | 23,479.35 | 23,479.35 | 23,479.35 | - |
Jan 12, 2024 | 23,605.37 | 23,605.37 | 23,605.37 | 23,605.37 | 23,605.37 | - |
Jan 11, 2024 | 23,295.33 | 23,295.33 | 23,295.33 | 23,295.33 | 23,295.33 | - |
Jan 10, 2024 | 23,445.22 | 23,445.22 | 23,445.22 | 23,445.22 | 23,445.22 | - |
Jan 09, 2024 | 23,537.79 | 23,537.79 | 23,537.79 | 23,537.79 | 23,537.79 | - |
Jan 08, 2024 | 23,576.26 | 23,576.26 | 23,576.26 | 23,576.26 | 23,576.26 | - |
Jan 05, 2024 | 23,478.68 | 23,478.68 | 23,478.68 | 23,478.68 | 23,478.68 | - |
Jan 04, 2024 | 23,627.56 | 23,627.56 | 23,627.56 | 23,627.56 | 23,627.56 | - |
Jan 03, 2024 | 23,575.75 | 23,575.75 | 23,575.75 | 23,575.75 | 23,575.75 | - |
Jan 02, 2024 | 24,047.63 | 24,047.63 | 24,047.63 | 24,047.63 | 24,047.63 | - |
Dec 29, 2023 | 24,289.53 | 24,289.53 | 24,289.53 | 24,289.53 | 24,289.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |