Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | - | - | - | - | - | - |
Oct 03, 2024 | 246,440.19 | 246,440.19 | 246,440.19 | 246,440.19 | 246,440.19 | - |
Oct 02, 2024 | 244,487.94 | 244,487.94 | 244,487.94 | 244,487.94 | 244,487.94 | - |
Oct 01, 2024 | 247,032.48 | 247,032.48 | 247,032.48 | 247,032.48 | 247,032.48 | - |
Sept 30, 2024 | 242,776.66 | 242,776.66 | 242,776.66 | 242,776.66 | 242,776.66 | - |
Sept 27, 2024 | 250,523.67 | 250,523.67 | 250,523.67 | 250,523.67 | 250,523.67 | - |
Sept 26, 2024 | 246,839.84 | 246,839.84 | 246,839.84 | 246,839.84 | 246,839.84 | - |
Sept 25, 2024 | 240,436.53 | 240,436.53 | 240,436.53 | 240,436.53 | 240,436.53 | - |
Sept 24, 2024 | 241,431.86 | 241,431.86 | 241,431.86 | 241,431.86 | 241,431.86 | - |
Sept 20, 2024 | 239,553.05 | 239,553.05 | 239,553.05 | 239,553.05 | 239,553.05 | - |
Sept 19, 2024 | 237,500.09 | 237,500.09 | 237,500.09 | 237,500.09 | 237,500.09 | - |
Sept 18, 2024 | 232,661.59 | 232,661.59 | 232,661.59 | 232,661.59 | 232,661.59 | - |
Sept 17, 2024 | 231,876.56 | 231,876.56 | 231,876.56 | 231,876.56 | 231,876.56 | - |
Sept 13, 2024 | 234,417.59 | 234,417.59 | 234,417.59 | 234,417.59 | 234,417.59 | - |
Sept 12, 2024 | 235,870.83 | 235,870.83 | 235,870.83 | 235,870.83 | 235,870.83 | - |
Sept 11, 2024 | 231,560.05 | 231,560.05 | 231,560.05 | 231,560.05 | 231,560.05 | - |
Sept 10, 2024 | 236,757.89 | 236,757.89 | 236,757.89 | 236,757.89 | 236,757.89 | - |
Sept 09, 2024 | 237,110.89 | 237,110.89 | 237,110.89 | 237,110.89 | 237,110.89 | - |
Sept 06, 2024 | 239,389.45 | 239,389.45 | 239,389.45 | 239,389.45 | 239,389.45 | - |
Sept 05, 2024 | 241,370.48 | 241,370.48 | 241,370.48 | 241,370.48 | 241,370.48 | - |
Sept 04, 2024 | 241,791.55 | 241,791.55 | 241,791.55 | 241,791.55 | 241,791.55 | - |
Sept 03, 2024 | 251,555.73 | 251,555.73 | 251,555.73 | 251,555.73 | 251,555.73 | - |
Sept 02, 2024 | 249,300.52 | 249,300.52 | 249,300.52 | 249,300.52 | 249,300.52 | - |
Aug 30, 2024 | 248,013.97 | 248,013.97 | 248,013.97 | 248,013.97 | 248,013.97 | - |
Aug 29, 2024 | 246,430.81 | 246,430.81 | 246,430.81 | 246,430.81 | 246,430.81 | - |
Aug 28, 2024 | 245,749.64 | 245,749.64 | 245,749.64 | 245,749.64 | 245,749.64 | - |
Aug 27, 2024 | 245,584.34 | 245,584.34 | 245,584.34 | 245,584.34 | 245,584.34 | - |
Aug 26, 2024 | 243,706.98 | 243,706.98 | 243,706.98 | 243,706.98 | 243,706.98 | - |
Aug 23, 2024 | - | - | - | - | - | - |
Aug 22, 2024 | - | - | - | - | - | - |
Aug 21, 2024 | 245,274.88 | 245,274.88 | 245,274.88 | 245,274.88 | 245,274.88 | - |
Aug 20, 2024 | 246,727.44 | 246,727.44 | 246,727.44 | 246,727.44 | 246,727.44 | - |
Aug 19, 2024 | 244,993.86 | 244,993.86 | 244,993.86 | 244,993.86 | 244,993.86 | - |
Aug 16, 2024 | 248,798.20 | 248,798.20 | 248,798.20 | 248,798.20 | 248,798.20 | - |
Aug 15, 2024 | 242,413.66 | 242,413.66 | 242,413.66 | 242,413.66 | 242,413.66 | - |
Aug 14, 2024 | 239,304.53 | 239,304.53 | 239,304.53 | 239,304.53 | 239,304.53 | - |
Aug 13, 2024 | 236,377.95 | 236,377.95 | 236,377.95 | 236,377.95 | 236,377.95 | - |
Aug 09, 2024 | 230,928.17 | 230,928.17 | 230,928.17 | 230,928.17 | 230,928.17 | - |
Aug 08, 2024 | 226,555.02 | 226,555.02 | 226,555.02 | 226,555.02 | 226,555.02 | - |
Aug 07, 2024 | 230,900.41 | 230,900.41 | 230,900.41 | 230,900.41 | 230,900.41 | - |
Aug 06, 2024 | 224,089.95 | 224,089.95 | 224,089.95 | 224,089.95 | 224,089.95 | - |
Aug 05, 2024 | - | - | - | - | - | - |
Aug 02, 2024 | 236,639.31 | 236,639.31 | 236,639.31 | 236,639.31 | 236,639.31 | - |
Aug 01, 2024 | 254,582.70 | 254,582.70 | 254,582.70 | 254,582.70 | 254,582.70 | - |
Jul 31, 2024 | 265,167.88 | 265,167.88 | 265,167.88 | 265,167.88 | 265,167.88 | - |
Jul 30, 2024 | 260,609.22 | 260,609.22 | 260,609.22 | 260,609.22 | 260,609.22 | - |
Jul 29, 2024 | 261,731.73 | 261,731.73 | 261,731.73 | 261,731.73 | 261,731.73 | - |
Jul 26, 2024 | 256,199.83 | 256,199.83 | 256,199.83 | 256,199.83 | 256,199.83 | - |
Jul 25, 2024 | 256,733.53 | 256,733.53 | 256,733.53 | 256,733.53 | 256,733.53 | - |
Jul 24, 2024 | 264,672.47 | 264,672.47 | 264,672.47 | 264,672.47 | 264,672.47 | - |
Jul 23, 2024 | 270,131.34 | 270,131.34 | 270,131.34 | 270,131.34 | 270,131.34 | - |
Jul 22, 2024 | 269,004.28 | 269,004.28 | 269,004.28 | 269,004.28 | 269,004.28 | - |
Jul 19, 2024 | 271,247.16 | 271,247.16 | 271,247.16 | 271,247.16 | 271,247.16 | - |
Jul 18, 2024 | 272,274.22 | 272,274.22 | 272,274.22 | 272,274.22 | 272,274.22 | - |
Jul 17, 2024 | 275,908.94 | 275,908.94 | 275,908.94 | 275,908.94 | 275,908.94 | - |
Jul 16, 2024 | 272,948.66 | 272,948.66 | 272,948.66 | 272,948.66 | 272,948.66 | - |
Jul 12, 2024 | 271,446.22 | 271,446.22 | 271,446.22 | 271,446.22 | 271,446.22 | - |
Jul 11, 2024 | 274,381.72 | 274,381.72 | 274,381.72 | 274,381.72 | 274,381.72 | - |
Jul 10, 2024 | 272,593.91 | 272,593.91 | 272,593.91 | 272,593.91 | 272,593.91 | - |
Jul 09, 2024 | 271,341.97 | 271,341.97 | 271,341.97 | 271,341.97 | 271,341.97 | - |
Jul 08, 2024 | 270,926.75 | 270,926.75 | 270,926.75 | 270,926.75 | 270,926.75 | - |
Jul 05, 2024 | 273,488.13 | 273,488.13 | 273,488.13 | 273,488.13 | 273,488.13 | - |
Jul 04, 2024 | 275,058.88 | 275,058.88 | 275,058.88 | 275,058.88 | 275,058.88 | - |
Jul 03, 2024 | 271,842.78 | 271,842.78 | 271,842.78 | 271,842.78 | 271,842.78 | - |
Jul 02, 2024 | 270,999.13 | 270,999.13 | 270,999.13 | 270,999.13 | 270,999.13 | - |
Jul 01, 2024 | 267,533.59 | 267,533.59 | 267,533.59 | 267,533.59 | 267,533.59 | - |
Jun 28, 2024 | 263,924.81 | 263,924.81 | 263,924.81 | 263,924.81 | 263,924.81 | - |
Jun 27, 2024 | 261,187.56 | 261,187.56 | 261,187.56 | 261,187.56 | 261,187.56 | - |
Jun 26, 2024 | 261,096.28 | 261,096.28 | 261,096.28 | 261,096.28 | 261,096.28 | - |
Jun 25, 2024 | 260,101.97 | 260,101.97 | 260,101.97 | 260,101.97 | 260,101.97 | - |
Jun 24, 2024 | 254,050.38 | 254,050.38 | 254,050.38 | 254,050.38 | 254,050.38 | - |
Jun 21, 2024 | 253,638.05 | 253,638.05 | 253,638.05 | 253,638.05 | 253,638.05 | - |
Jun 20, 2024 | 253,878.13 | 253,878.13 | 253,878.13 | 253,878.13 | 253,878.13 | - |
Jun 19, 2024 | 254,907.34 | 254,907.34 | 254,907.34 | 254,907.34 | 254,907.34 | - |
Jun 18, 2024 | 252,805.84 | 252,805.84 | 252,805.84 | 252,805.84 | 252,805.84 | - |
Jun 17, 2024 | 252,587.91 | 252,587.91 | 252,587.91 | 252,587.91 | 252,587.91 | - |
Jun 14, 2024 | 258,066.34 | 258,066.34 | 258,066.34 | 258,066.34 | 258,066.34 | - |
Jun 13, 2024 | 256,171.19 | 256,171.19 | 256,171.19 | 256,171.19 | 256,171.19 | - |
Jun 12, 2024 | 259,591.38 | 259,591.38 | 259,591.38 | 259,591.38 | 259,591.38 | - |
Jun 11, 2024 | 261,426.52 | 261,426.52 | 261,426.52 | 261,426.52 | 261,426.52 | - |
Jun 10, 2024 | 261,700.89 | 261,700.89 | 261,700.89 | 261,700.89 | 261,700.89 | - |
Jun 07, 2024 | 258,748.38 | 258,748.38 | 258,748.38 | 258,748.38 | 258,748.38 | - |
Jun 06, 2024 | 258,358.77 | 258,358.77 | 258,358.77 | 258,358.77 | 258,358.77 | - |
Jun 05, 2024 | 257,223.48 | 257,223.48 | 257,223.48 | 257,223.48 | 257,223.48 | - |
Jun 04, 2024 | 262,014.36 | 262,014.36 | 262,014.36 | 262,014.36 | 262,014.36 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 260,329.19 | 260,329.19 | 260,329.19 | 260,329.19 | 260,329.19 | - |
May 30, 2024 | 255,639.94 | 255,639.94 | 255,639.94 | 255,639.94 | 255,639.94 | - |
May 29, 2024 | 256,757.61 | 256,757.61 | 256,757.61 | 256,757.61 | 256,757.61 | - |
May 28, 2024 | 258,980.55 | 258,980.55 | 258,980.55 | 258,980.55 | 258,980.55 | - |
May 27, 2024 | 257,502.67 | 257,502.67 | 257,502.67 | 257,502.67 | 257,502.67 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 255,244.48 | 255,244.48 | 255,244.48 | 255,244.48 | 255,244.48 | - |
May 22, 2024 | 255,506.69 | 255,506.69 | 255,506.69 | 255,506.69 | 255,506.69 | - |
May 21, 2024 | 257,684.16 | 257,684.16 | 257,684.16 | 257,684.16 | 257,684.16 | - |
May 20, 2024 | 258,942.52 | 258,942.52 | 258,942.52 | 258,942.52 | 258,942.52 | - |
May 17, 2024 | 255,339.69 | 255,339.69 | 255,339.69 | 255,339.69 | 255,339.69 | - |
May 16, 2024 | 253,633.28 | 253,633.28 | 253,633.28 | 253,633.28 | 253,633.28 | - |
May 15, 2024 | 254,261.77 | 254,261.77 | 254,261.77 | 254,261.77 | 254,261.77 | - |
May 14, 2024 | 253,297.31 | 253,297.31 | 253,297.31 | 253,297.31 | 253,297.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |