Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 24,029.84 | 24,029.84 | 24,029.84 | 24,029.84 | 24,029.84 | - |
Jun 24, 2024 | 23,780.98 | 23,780.98 | 23,780.98 | 23,780.98 | 23,780.98 | - |
Jun 21, 2024 | 23,513.96 | 23,513.96 | 23,513.96 | 23,513.96 | 23,513.96 | - |
Jun 20, 2024 | 23,666.27 | 23,666.27 | 23,666.27 | 23,666.27 | 23,666.27 | - |
Jun 19, 2024 | 23,587.49 | 23,587.49 | 23,587.49 | 23,587.49 | 23,587.49 | - |
Jun 18, 2024 | 23,544.23 | 23,544.23 | 23,544.23 | 23,544.23 | 23,544.23 | - |
Jun 17, 2024 | 23,365.20 | 23,365.20 | 23,365.20 | 23,365.20 | 23,365.20 | - |
Jun 14, 2024 | 23,561.67 | 23,561.67 | 23,561.67 | 23,561.67 | 23,561.67 | - |
Jun 13, 2024 | 23,576.77 | 23,576.77 | 23,576.77 | 23,576.77 | 23,576.77 | - |
Jun 12, 2024 | 23,994.80 | 23,994.80 | 23,994.80 | 23,994.80 | 23,994.80 | - |
Jun 11, 2024 | 23,927.46 | 23,927.46 | 23,927.46 | 23,927.46 | 23,927.46 | - |
Jun 10, 2024 | 24,053.65 | 24,053.65 | 24,053.65 | 24,053.65 | 24,053.65 | - |
Jun 07, 2024 | 23,865.30 | 23,865.30 | 23,865.30 | 23,865.30 | 23,865.30 | - |
Jun 06, 2024 | 23,756.71 | 23,756.71 | 23,756.71 | 23,756.71 | 23,756.71 | - |
Jun 05, 2024 | 23,753.39 | 23,753.39 | 23,753.39 | 23,753.39 | 23,753.39 | - |
Jun 04, 2024 | 23,870.13 | 23,870.13 | 23,870.13 | 23,870.13 | 23,870.13 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 23,962.12 | 23,962.12 | 23,962.12 | 23,962.12 | 23,962.12 | - |
May 30, 2024 | 23,669.93 | 23,669.93 | 23,669.93 | 23,669.93 | 23,669.93 | - |
May 29, 2024 | 23,620.50 | 23,620.50 | 23,620.50 | 23,620.50 | 23,620.50 | - |
May 28, 2024 | 23,881.61 | 23,881.61 | 23,881.61 | 23,881.61 | 23,881.61 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 23,662.85 | 23,662.85 | 23,662.85 | 23,662.85 | 23,662.85 | - |
May 23, 2024 | 23,554.28 | 23,554.28 | 23,554.28 | 23,554.28 | 23,554.28 | - |
May 22, 2024 | 23,571.77 | 23,571.77 | 23,571.77 | 23,571.77 | 23,571.77 | - |
May 21, 2024 | 23,709.18 | 23,709.18 | 23,709.18 | 23,709.18 | 23,709.18 | - |
May 20, 2024 | 23,871.75 | 23,871.75 | 23,871.75 | 23,871.75 | 23,871.75 | - |
May 17, 2024 | 23,539.82 | 23,539.82 | 23,539.82 | 23,539.82 | 23,539.82 | - |
May 16, 2024 | 23,469.97 | 23,469.97 | 23,469.97 | 23,469.97 | 23,469.97 | - |
May 15, 2024 | 23,506.76 | 23,506.76 | 23,506.76 | 23,506.76 | 23,506.76 | - |
May 14, 2024 | 23,524.79 | 23,524.79 | 23,524.79 | 23,524.79 | 23,524.79 | - |
May 13, 2024 | 23,452.44 | 23,452.44 | 23,452.44 | 23,452.44 | 23,452.44 | - |
May 10, 2024 | 23,587.40 | 23,587.40 | 23,587.40 | 23,587.40 | 23,587.40 | - |
May 09, 2024 | 23,487.72 | 23,487.72 | 23,487.72 | 23,487.72 | 23,487.72 | - |
May 08, 2024 | 23,433.43 | 23,433.43 | 23,433.43 | 23,433.43 | 23,433.43 | - |
May 07, 2024 | 23,715.12 | 23,715.12 | 23,715.12 | 23,715.12 | 23,715.12 | - |
May 02, 2024 | 23,588.92 | 23,588.92 | 23,588.92 | 23,588.92 | 23,588.92 | - |
May 01, 2024 | 23,674.29 | 23,674.29 | 23,674.29 | 23,674.29 | 23,674.29 | - |
Apr 30, 2024 | 23,898.81 | 23,898.81 | 23,898.81 | 23,898.81 | 23,898.81 | - |
Apr 26, 2024 | 23,508.75 | 23,508.75 | 23,508.75 | 23,508.75 | 23,508.75 | - |
Apr 25, 2024 | 23,032.35 | 23,032.35 | 23,032.35 | 23,032.35 | 23,032.35 | - |
Apr 24, 2024 | 23,526.59 | 23,526.59 | 23,526.59 | 23,526.59 | 23,526.59 | - |
Apr 23, 2024 | 23,309.82 | 23,309.82 | 23,309.82 | 23,309.82 | 23,309.82 | - |
Apr 22, 2024 | 23,213.06 | 23,213.06 | 23,213.06 | 23,213.06 | 23,213.06 | - |
Apr 19, 2024 | 23,157.62 | 23,157.62 | 23,157.62 | 23,157.62 | 23,157.62 | - |
Apr 18, 2024 | 23,369.40 | 23,369.40 | 23,369.40 | 23,369.40 | 23,369.40 | - |
Apr 17, 2024 | 23,429.67 | 23,429.67 | 23,429.67 | 23,429.67 | 23,429.67 | - |
Apr 16, 2024 | 23,623.10 | 23,623.10 | 23,623.10 | 23,623.10 | 23,623.10 | - |
Apr 15, 2024 | 24,337.75 | 24,337.75 | 24,337.75 | 24,337.75 | 24,337.75 | - |
Apr 12, 2024 | 24,096.21 | 24,096.21 | 24,096.21 | 24,096.21 | 24,096.21 | - |
Apr 11, 2024 | 24,048.63 | 24,048.63 | 24,048.63 | 24,048.63 | 24,048.63 | - |
Apr 10, 2024 | 23,933.66 | 23,933.66 | 23,933.66 | 23,933.66 | 23,933.66 | - |
Apr 09, 2024 | 24,030.54 | 24,030.54 | 24,030.54 | 24,030.54 | 24,030.54 | - |
Apr 08, 2024 | 23,888.34 | 23,888.34 | 23,888.34 | 23,888.34 | 23,888.34 | - |
Apr 05, 2024 | 23,693.31 | 23,693.31 | 23,693.31 | 23,693.31 | 23,693.31 | - |
Apr 04, 2024 | 23,894.60 | 23,894.60 | 23,894.60 | 23,894.60 | 23,894.60 | - |
Apr 03, 2024 | 23,678.27 | 23,678.27 | 23,678.27 | 23,678.27 | 23,678.27 | - |
Apr 02, 2024 | 23,445.41 | 23,445.41 | 23,445.41 | 23,445.41 | 23,445.41 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 23,855.31 | 23,855.31 | 23,855.31 | 23,855.31 | 23,855.31 | - |
Mar 27, 2024 | 23,887.49 | 23,887.49 | 23,887.49 | 23,887.49 | 23,887.49 | - |
Mar 26, 2024 | 23,825.75 | 23,825.75 | 23,825.75 | 23,825.75 | 23,825.75 | - |
Mar 25, 2024 | 23,756.77 | 23,756.77 | 23,756.77 | 23,756.77 | 23,756.77 | - |
Mar 22, 2024 | 23,997.38 | 23,997.38 | 23,997.38 | 23,997.38 | 23,997.38 | - |
Mar 21, 2024 | 24,029.76 | 24,029.76 | 24,029.76 | 24,029.76 | 24,029.76 | - |
Mar 19, 2024 | 23,379.33 | 23,379.33 | 23,379.33 | 23,379.33 | 23,379.33 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 22,825.83 | 22,825.83 | 22,825.83 | 22,825.83 | 22,825.83 | - |
Mar 14, 2024 | 22,584.53 | 22,584.53 | 22,584.53 | 22,584.53 | 22,584.53 | - |
Mar 13, 2024 | 22,614.50 | 22,614.50 | 22,614.50 | 22,614.50 | 22,614.50 | - |
Mar 12, 2024 | 22,712.75 | 22,712.75 | 22,712.75 | 22,712.75 | 22,712.75 | - |
Mar 11, 2024 | 22,538.46 | 22,538.46 | 22,538.46 | 22,538.46 | 22,538.46 | - |
Mar 08, 2024 | 23,179.48 | 23,179.48 | 23,179.48 | 23,179.48 | 23,179.48 | - |
Mar 07, 2024 | 23,193.74 | 23,193.74 | 23,193.74 | 23,193.74 | 23,193.74 | - |
Mar 06, 2024 | 23,347.38 | 23,347.38 | 23,347.38 | 23,347.38 | 23,347.38 | - |
Mar 05, 2024 | 23,159.70 | 23,159.70 | 23,159.70 | 23,159.70 | 23,159.70 | - |
Mar 04, 2024 | 23,054.10 | 23,054.10 | 23,054.10 | 23,054.10 | 23,054.10 | - |
Mar 01, 2024 | 23,072.00 | 23,072.00 | 23,072.00 | 23,072.00 | 23,072.00 | - |
Feb 29, 2024 | 22,780.07 | 22,780.07 | 22,780.07 | 22,780.07 | 22,780.07 | - |
Feb 28, 2024 | 22,663.81 | 22,663.81 | 22,663.81 | 22,663.81 | 22,663.81 | - |
Feb 27, 2024 | 22,760.72 | 22,760.72 | 22,760.72 | 22,760.72 | 22,760.72 | - |
Feb 26, 2024 | 22,891.66 | 22,891.66 | 22,891.66 | 22,891.66 | 22,891.66 | - |
Feb 22, 2024 | 22,759.77 | 22,759.77 | 22,759.77 | 22,759.77 | 22,759.77 | - |
Feb 21, 2024 | 22,397.00 | 22,397.00 | 22,397.00 | 22,397.00 | 22,397.00 | - |
Feb 20, 2024 | 22,318.23 | 22,318.23 | 22,318.23 | 22,318.23 | 22,318.23 | - |
Feb 19, 2024 | 22,512.22 | 22,512.22 | 22,512.22 | 22,512.22 | 22,512.22 | - |
Feb 16, 2024 | 22,391.79 | 22,391.79 | 22,391.79 | 22,391.79 | 22,391.79 | - |
Feb 15, 2024 | 22,235.40 | 22,235.40 | 22,235.40 | 22,235.40 | 22,235.40 | - |
Feb 14, 2024 | 22,174.88 | 22,174.88 | 22,174.88 | 22,174.88 | 22,174.88 | - |
Feb 13, 2024 | 22,178.23 | 22,178.23 | 22,178.23 | 22,178.23 | 22,178.23 | - |
Feb 09, 2024 | 21,877.07 | 21,877.07 | 21,877.07 | 21,877.07 | 21,877.07 | - |
Feb 08, 2024 | 21,845.77 | 21,845.77 | 21,845.77 | 21,845.77 | 21,845.77 | - |
Feb 07, 2024 | 21,780.15 | 21,780.15 | 21,780.15 | 21,780.15 | 21,780.15 | - |
Feb 06, 2024 | 21,654.57 | 21,654.57 | 21,654.57 | 21,654.57 | 21,654.57 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 21,745.14 | 21,745.14 | 21,745.14 | 21,745.14 | 21,745.14 | - |
Feb 01, 2024 | 21,571.79 | 21,571.79 | 21,571.79 | 21,571.79 | 21,571.79 | - |
Jan 31, 2024 | 21,548.45 | 21,548.45 | 21,548.45 | 21,548.45 | 21,548.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |