Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | - |
May 16, 2024 | 17,297.00 | 17,297.00 | 17,297.00 | 17,297.00 | 17,297.00 | - |
May 15, 2024 | 17,263.00 | 17,263.00 | 17,263.00 | 17,263.00 | 17,263.00 | - |
May 14, 2024 | 17,047.00 | 17,047.00 | 17,047.00 | 17,047.00 | 17,047.00 | - |
May 13, 2024 | 16,979.00 | 16,979.00 | 16,979.00 | 16,979.00 | 16,979.00 | - |
May 10, 2024 | 16,974.00 | 16,974.00 | 16,974.00 | 16,974.00 | 16,974.00 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 16,764.00 | 16,764.00 | 16,764.00 | 16,764.00 | 16,764.00 | - |
May 07, 2024 | 16,654.00 | 16,654.00 | 16,654.00 | 16,654.00 | 16,654.00 | - |
May 03, 2024 | 16,347.00 | 16,347.00 | 16,347.00 | 16,347.00 | 16,347.00 | - |
May 02, 2024 | 16,219.00 | 16,219.00 | 16,219.00 | 16,219.00 | 16,219.00 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 16,283.00 | 16,283.00 | 16,283.00 | 16,283.00 | 16,283.00 | - |
Apr 29, 2024 | 16,379.00 | 16,379.00 | 16,379.00 | 16,379.00 | 16,379.00 | - |
Apr 26, 2024 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | - |
Apr 25, 2024 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | 16,196.00 | - |
Apr 24, 2024 | 16,341.00 | 16,341.00 | 16,341.00 | 16,341.00 | 16,341.00 | - |
Apr 23, 2024 | 16,445.00 | 16,445.00 | 16,445.00 | 16,445.00 | 16,445.00 | - |
Apr 22, 2024 | 16,219.00 | 16,219.00 | 16,219.00 | 16,219.00 | 16,219.00 | - |
Apr 19, 2024 | 16,167.00 | 16,167.00 | 16,167.00 | 16,167.00 | 16,167.00 | - |
Apr 18, 2024 | 16,139.00 | 16,139.00 | 16,139.00 | 16,139.00 | 16,139.00 | - |
Apr 17, 2024 | 16,105.00 | 16,105.00 | 16,105.00 | 16,105.00 | 16,105.00 | - |
Apr 16, 2024 | 16,124.00 | 16,124.00 | 16,124.00 | 16,124.00 | 16,124.00 | - |
Apr 15, 2024 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - |
Apr 12, 2024 | 16,332.00 | 16,332.00 | 16,332.00 | 16,332.00 | 16,332.00 | - |
Apr 11, 2024 | 16,432.00 | 16,432.00 | 16,432.00 | 16,432.00 | 16,432.00 | - |
Apr 10, 2024 | 16,468.00 | 16,468.00 | 16,468.00 | 16,468.00 | 16,468.00 | - |
Apr 09, 2024 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - |
Apr 08, 2024 | 16,586.00 | 16,586.00 | 16,586.00 | 16,586.00 | 16,586.00 | - |
Apr 05, 2024 | 16,492.00 | 16,492.00 | 16,492.00 | 16,492.00 | 16,492.00 | - |
Apr 04, 2024 | 16,629.00 | 16,629.00 | 16,629.00 | 16,629.00 | 16,629.00 | - |
Apr 03, 2024 | 16,563.00 | 16,563.00 | 16,563.00 | 16,563.00 | 16,563.00 | - |
Apr 02, 2024 | 16,516.00 | 16,516.00 | 16,516.00 | 16,516.00 | 16,516.00 | - |
Mar 28, 2024 | 16,713.00 | 16,713.00 | 16,713.00 | 16,713.00 | 16,713.00 | - |
Mar 27, 2024 | 16,684.00 | 16,684.00 | 16,684.00 | 16,684.00 | 16,684.00 | - |
Mar 26, 2024 | 16,644.00 | 16,644.00 | 16,644.00 | 16,644.00 | 16,644.00 | - |
Mar 25, 2024 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | - |
Mar 22, 2024 | 16,642.00 | 16,642.00 | 16,642.00 | 16,642.00 | 16,642.00 | - |
Mar 21, 2024 | 16,712.00 | 16,712.00 | 16,712.00 | 16,712.00 | 16,712.00 | - |
Mar 20, 2024 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | - |
Mar 19, 2024 | 16,435.00 | 16,435.00 | 16,435.00 | 16,435.00 | 16,435.00 | - |
Mar 18, 2024 | 16,477.00 | 16,477.00 | 16,477.00 | 16,477.00 | 16,477.00 | - |
Mar 15, 2024 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | - |
Mar 14, 2024 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | - |
Mar 13, 2024 | 16,577.00 | 16,577.00 | 16,577.00 | 16,577.00 | 16,577.00 | - |
Mar 12, 2024 | 16,524.00 | 16,524.00 | 16,524.00 | 16,524.00 | 16,524.00 | - |
Mar 11, 2024 | 16,399.00 | 16,399.00 | 16,399.00 | 16,399.00 | 16,399.00 | - |
Mar 08, 2024 | 16,408.00 | 16,408.00 | 16,408.00 | 16,408.00 | 16,408.00 | - |
Mar 07, 2024 | 16,318.00 | 16,318.00 | 16,318.00 | 16,318.00 | 16,318.00 | - |
Mar 06, 2024 | 16,165.00 | 16,165.00 | 16,165.00 | 16,165.00 | 16,165.00 | - |
Mar 05, 2024 | 16,032.00 | 16,032.00 | 16,032.00 | 16,032.00 | 16,032.00 | - |
Mar 04, 2024 | 16,129.00 | 16,129.00 | 16,129.00 | 16,129.00 | 16,129.00 | - |
Mar 01, 2024 | 16,108.00 | 16,108.00 | 16,108.00 | 16,108.00 | 16,108.00 | - |
Feb 29, 2024 | 16,005.00 | 16,005.00 | 16,005.00 | 16,005.00 | 16,005.00 | - |
Feb 28, 2024 | 15,981.00 | 15,981.00 | 15,981.00 | 15,981.00 | 15,981.00 | - |
Feb 27, 2024 | 16,005.00 | 16,005.00 | 16,005.00 | 16,005.00 | 16,005.00 | - |
Feb 26, 2024 | 16,018.00 | 16,018.00 | 16,018.00 | 16,018.00 | 16,018.00 | - |
Feb 23, 2024 | 16,048.00 | 16,048.00 | 16,048.00 | 16,048.00 | 16,048.00 | - |
Feb 22, 2024 | 15,928.00 | 15,928.00 | 15,928.00 | 15,928.00 | 15,928.00 | - |
Feb 21, 2024 | 15,862.00 | 15,862.00 | 15,862.00 | 15,862.00 | 15,862.00 | - |
Feb 20, 2024 | 15,854.00 | 15,854.00 | 15,854.00 | 15,854.00 | 15,854.00 | - |
Feb 19, 2024 | 15,864.00 | 15,864.00 | 15,864.00 | 15,864.00 | 15,864.00 | - |
Feb 16, 2024 | 15,801.00 | 15,801.00 | 15,801.00 | 15,801.00 | 15,801.00 | - |
Feb 15, 2024 | 15,748.00 | 15,748.00 | 15,748.00 | 15,748.00 | 15,748.00 | - |
Feb 14, 2024 | 15,635.00 | 15,635.00 | 15,635.00 | 15,635.00 | 15,635.00 | - |
Feb 13, 2024 | 15,481.00 | 15,481.00 | 15,481.00 | 15,481.00 | 15,481.00 | - |
Feb 12, 2024 | 15,546.00 | 15,546.00 | 15,546.00 | 15,546.00 | 15,546.00 | - |
Feb 09, 2024 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | - |
Feb 08, 2024 | 15,462.00 | 15,462.00 | 15,462.00 | 15,462.00 | 15,462.00 | - |
Feb 07, 2024 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | - |
Feb 06, 2024 | 15,509.00 | 15,509.00 | 15,509.00 | 15,509.00 | 15,509.00 | - |
Feb 05, 2024 | 15,502.00 | 15,502.00 | 15,502.00 | 15,502.00 | 15,502.00 | - |
Feb 02, 2024 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | - |
Feb 01, 2024 | 15,413.00 | 15,413.00 | 15,413.00 | 15,413.00 | 15,413.00 | - |
Jan 31, 2024 | 15,482.00 | 15,482.00 | 15,482.00 | 15,482.00 | 15,482.00 | - |
Jan 30, 2024 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | 15,582.00 | - |
Jan 29, 2024 | 15,543.00 | 15,543.00 | 15,543.00 | 15,543.00 | 15,543.00 | - |
Jan 26, 2024 | 15,531.00 | 15,531.00 | 15,531.00 | 15,531.00 | 15,531.00 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | - |
Jan 23, 2024 | 15,233.00 | 15,233.00 | 15,233.00 | 15,233.00 | 15,233.00 | - |
Jan 22, 2024 | 15,363.00 | 15,363.00 | 15,363.00 | 15,363.00 | 15,363.00 | - |
Jan 19, 2024 | 15,164.00 | 15,164.00 | 15,164.00 | 15,164.00 | 15,164.00 | - |
Jan 18, 2024 | 15,241.00 | 15,241.00 | 15,241.00 | 15,241.00 | 15,241.00 | - |
Jan 17, 2024 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
Jan 16, 2024 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | 15,317.00 | - |
Jan 15, 2024 | 15,294.00 | 15,294.00 | 15,294.00 | 15,294.00 | 15,294.00 | - |
Jan 12, 2024 | 15,335.00 | 15,335.00 | 15,335.00 | 15,335.00 | 15,335.00 | - |
Jan 11, 2024 | 15,243.00 | 15,243.00 | 15,243.00 | 15,243.00 | 15,243.00 | - |
Jan 10, 2024 | 15,337.00 | 15,337.00 | 15,337.00 | 15,337.00 | 15,337.00 | - |
Jan 09, 2024 | 15,336.00 | 15,336.00 | 15,336.00 | 15,336.00 | 15,336.00 | - |
Jan 08, 2024 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 15,361.00 | 15,361.00 | 15,361.00 | 15,361.00 | 15,361.00 | - |
Dec 28, 2023 | 15,278.00 | 15,278.00 | 15,278.00 | 15,278.00 | 15,278.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |