Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 15,603.00 | 15,603.00 | 15,603.00 | 15,603.00 | 15,603.00 | - |
Jun 12, 2024 | 15,586.00 | 15,586.00 | 15,586.00 | 15,586.00 | 15,586.00 | - |
Jun 11, 2024 | 15,553.00 | 15,553.00 | 15,553.00 | 15,553.00 | 15,553.00 | - |
Jun 10, 2024 | 15,567.00 | 15,567.00 | 15,567.00 | 15,567.00 | 15,567.00 | - |
Jun 07, 2024 | 15,546.00 | 15,546.00 | 15,546.00 | 15,546.00 | 15,546.00 | - |
Jun 06, 2024 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | - |
Jun 05, 2024 | 15,576.00 | 15,576.00 | 15,576.00 | 15,576.00 | 15,576.00 | - |
Jun 04, 2024 | 15,443.00 | 15,443.00 | 15,443.00 | 15,443.00 | 15,443.00 | - |
Jun 03, 2024 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | - |
May 31, 2024 | 15,482.00 | 15,482.00 | 15,482.00 | 15,482.00 | 15,482.00 | - |
May 30, 2024 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | - |
May 29, 2024 | 15,473.00 | 15,473.00 | 15,473.00 | 15,473.00 | 15,473.00 | - |
May 28, 2024 | 15,532.00 | 15,532.00 | 15,532.00 | 15,532.00 | 15,532.00 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 15,693.00 | 15,693.00 | 15,693.00 | 15,693.00 | 15,693.00 | - |
May 22, 2024 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | - |
May 21, 2024 | 15,778.00 | 15,778.00 | 15,778.00 | 15,778.00 | 15,778.00 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 15,803.00 | 15,803.00 | 15,803.00 | 15,803.00 | 15,803.00 | - |
May 16, 2024 | 15,811.00 | 15,811.00 | 15,811.00 | 15,811.00 | 15,811.00 | - |
May 15, 2024 | 15,825.00 | 15,825.00 | 15,825.00 | 15,825.00 | 15,825.00 | - |
May 14, 2024 | 15,708.00 | 15,708.00 | 15,708.00 | 15,708.00 | 15,708.00 | - |
May 13, 2024 | 15,681.00 | 15,681.00 | 15,681.00 | 15,681.00 | 15,681.00 | - |
May 10, 2024 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 15,653.00 | 15,653.00 | 15,653.00 | 15,653.00 | 15,653.00 | - |
May 07, 2024 | 15,612.00 | 15,612.00 | 15,612.00 | 15,612.00 | 15,612.00 | - |
May 03, 2024 | 15,491.00 | 15,491.00 | 15,491.00 | 15,491.00 | 15,491.00 | - |
May 02, 2024 | 15,436.00 | 15,436.00 | 15,436.00 | 15,436.00 | 15,436.00 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 15,374.00 | 15,374.00 | 15,374.00 | 15,374.00 | 15,374.00 | - |
Apr 29, 2024 | 15,501.00 | 15,501.00 | 15,501.00 | 15,501.00 | 15,501.00 | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | - |
Apr 24, 2024 | 15,513.00 | 15,513.00 | 15,513.00 | 15,513.00 | 15,513.00 | - |
Apr 23, 2024 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | - |
Apr 22, 2024 | 15,505.00 | 15,505.00 | 15,505.00 | 15,505.00 | 15,505.00 | - |
Apr 19, 2024 | 15,367.00 | 15,367.00 | 15,367.00 | 15,367.00 | 15,367.00 | - |
Apr 18, 2024 | 15,351.00 | 15,351.00 | 15,351.00 | 15,351.00 | 15,351.00 | - |
Apr 17, 2024 | 15,329.00 | 15,329.00 | 15,329.00 | 15,329.00 | 15,329.00 | - |
Apr 16, 2024 | 15,387.00 | 15,387.00 | 15,387.00 | 15,387.00 | 15,387.00 | - |
Apr 15, 2024 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | - |
Apr 12, 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
Apr 11, 2024 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | - |
Apr 10, 2024 | 15,462.00 | 15,462.00 | 15,462.00 | 15,462.00 | 15,462.00 | - |
Apr 09, 2024 | 15,533.00 | 15,533.00 | 15,533.00 | 15,533.00 | 15,533.00 | - |
Apr 08, 2024 | 15,517.00 | 15,517.00 | 15,517.00 | 15,517.00 | 15,517.00 | - |
Apr 05, 2024 | 15,537.00 | 15,537.00 | 15,537.00 | 15,537.00 | 15,537.00 | - |
Apr 04, 2024 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | 15,388.00 | - |
Apr 03, 2024 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | - |
Apr 02, 2024 | 15,514.00 | 15,514.00 | 15,514.00 | 15,514.00 | 15,514.00 | - |
Mar 28, 2024 | 15,687.00 | 15,687.00 | 15,687.00 | 15,687.00 | 15,687.00 | - |
Mar 27, 2024 | 15,663.00 | 15,663.00 | 15,663.00 | 15,663.00 | 15,663.00 | - |
Mar 26, 2024 | 15,602.00 | 15,602.00 | 15,602.00 | 15,602.00 | 15,602.00 | - |
Mar 25, 2024 | 15,577.00 | 15,577.00 | 15,577.00 | 15,577.00 | 15,577.00 | - |
Mar 22, 2024 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | 15,667.00 | - |
Mar 21, 2024 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | 15,664.00 | - |
Mar 20, 2024 | 15,584.00 | 15,584.00 | 15,584.00 | 15,584.00 | 15,584.00 | - |
Mar 19, 2024 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | 15,526.00 | - |
Mar 18, 2024 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | - |
Mar 15, 2024 | 15,413.00 | 15,413.00 | 15,413.00 | 15,413.00 | 15,413.00 | - |
Mar 14, 2024 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | 15,489.00 | - |
Mar 13, 2024 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | - |
Mar 12, 2024 | 15,524.00 | 15,524.00 | 15,524.00 | 15,524.00 | 15,524.00 | - |
Mar 11, 2024 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | - |
Mar 08, 2024 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | - |
Mar 07, 2024 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | 15,422.00 | - |
Mar 06, 2024 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | - |
Mar 05, 2024 | 15,349.00 | 15,349.00 | 15,349.00 | 15,349.00 | 15,349.00 | - |
Mar 04, 2024 | 15,485.00 | 15,485.00 | 15,485.00 | 15,485.00 | 15,485.00 | - |
Mar 01, 2024 | 15,511.00 | 15,511.00 | 15,511.00 | 15,511.00 | 15,511.00 | - |
Feb 29, 2024 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | 15,519.00 | - |
Feb 28, 2024 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | 15,484.00 | - |
Feb 27, 2024 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | 15,507.00 | - |
Feb 26, 2024 | 15,506.00 | 15,506.00 | 15,506.00 | 15,506.00 | 15,506.00 | - |
Feb 23, 2024 | 15,515.00 | 15,515.00 | 15,515.00 | 15,515.00 | 15,515.00 | - |
Feb 22, 2024 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | - |
Feb 21, 2024 | 15,389.00 | 15,389.00 | 15,389.00 | 15,389.00 | 15,389.00 | - |
Feb 20, 2024 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | - |
Feb 19, 2024 | 15,408.00 | 15,408.00 | 15,408.00 | 15,408.00 | 15,408.00 | - |
Feb 16, 2024 | 15,427.00 | 15,427.00 | 15,427.00 | 15,427.00 | 15,427.00 | - |
Feb 15, 2024 | 15,488.00 | 15,488.00 | 15,488.00 | 15,488.00 | 15,488.00 | - |
Feb 14, 2024 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | 15,464.00 | - |
Feb 13, 2024 | 15,297.00 | 15,297.00 | 15,297.00 | 15,297.00 | 15,297.00 | - |
Feb 12, 2024 | 15,448.00 | 15,448.00 | 15,448.00 | 15,448.00 | 15,448.00 | - |
Feb 09, 2024 | 15,438.00 | 15,438.00 | 15,438.00 | 15,438.00 | 15,438.00 | - |
Feb 08, 2024 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | - |
Feb 07, 2024 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | 15,384.00 | - |
Feb 06, 2024 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | - |
Feb 05, 2024 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | 15,406.00 | - |
Feb 02, 2024 | 15,362.00 | 15,362.00 | 15,362.00 | 15,362.00 | 15,362.00 | - |
Feb 01, 2024 | 15,342.00 | 15,342.00 | 15,342.00 | 15,342.00 | 15,342.00 | - |
Jan 31, 2024 | 15,242.00 | 15,242.00 | 15,242.00 | 15,242.00 | 15,242.00 | - |
Jan 30, 2024 | 15,378.00 | 15,378.00 | 15,378.00 | 15,378.00 | 15,378.00 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 15,239.00 | 15,239.00 | 15,239.00 | 15,239.00 | 15,239.00 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | - |
Jan 23, 2024 | 15,232.00 | 15,232.00 | 15,232.00 | 15,232.00 | 15,232.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |