Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 13,152.36 | 13,152.36 | 13,152.36 | 13,152.36 | 13,152.36 | - |
Jun 12, 2024 | 13,390.44 | 13,390.44 | 13,390.44 | 13,390.44 | 13,390.44 | - |
Jun 11, 2024 | 13,184.17 | 13,184.17 | 13,184.17 | 13,184.17 | 13,184.17 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 13,412.38 | 13,412.38 | 13,412.38 | 13,412.38 | 13,412.38 | - |
Jun 06, 2024 | 13,470.29 | 13,470.29 | 13,470.29 | 13,470.29 | 13,470.29 | - |
Jun 05, 2024 | 13,425.11 | 13,425.11 | 13,425.11 | 13,425.11 | 13,425.11 | - |
Jun 04, 2024 | 13,206.77 | 13,206.77 | 13,206.77 | 13,206.77 | 13,206.77 | - |
Jun 03, 2024 | 13,260.03 | 13,260.03 | 13,260.03 | 13,260.03 | 13,260.03 | - |
May 31, 2024 | 13,209.49 | 13,209.49 | 13,209.49 | 13,209.49 | 13,209.49 | - |
May 30, 2024 | 13,146.36 | 13,146.36 | 13,146.36 | 13,146.36 | 13,146.36 | - |
May 29, 2024 | 13,125.95 | 13,125.95 | 13,125.95 | 13,125.95 | 13,125.95 | - |
May 28, 2024 | 13,277.97 | 13,277.97 | 13,277.97 | 13,277.97 | 13,277.97 | - |
May 27, 2024 | 13,320.14 | 13,320.14 | 13,320.14 | 13,320.14 | 13,320.14 | - |
May 24, 2024 | 13,279.81 | 13,279.81 | 13,279.81 | 13,279.81 | 13,279.81 | - |
May 23, 2024 | 13,246.52 | 13,246.52 | 13,246.52 | 13,246.52 | 13,246.52 | - |
May 22, 2024 | 13,161.57 | 13,161.57 | 13,161.57 | 13,161.57 | 13,161.57 | - |
May 21, 2024 | 13,125.96 | 13,125.96 | 13,125.96 | 13,125.96 | 13,125.96 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 13,082.34 | 13,082.34 | 13,082.34 | 13,082.34 | 13,082.34 | - |
May 16, 2024 | 13,133.30 | 13,133.30 | 13,133.30 | 13,133.30 | 13,133.30 | - |
May 15, 2024 | 13,132.39 | 13,132.39 | 13,132.39 | 13,132.39 | 13,132.39 | - |
May 14, 2024 | 12,996.22 | 12,996.22 | 12,996.22 | 12,996.22 | 12,996.22 | - |
May 13, 2024 | 12,987.19 | 12,987.19 | 12,987.19 | 12,987.19 | 12,987.19 | - |
May 10, 2024 | 13,048.69 | 13,048.69 | 13,048.69 | 13,048.69 | 13,048.69 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 12,662.67 | 12,662.67 | 12,662.67 | 12,662.67 | 12,662.67 | - |
May 03, 2024 | 12,578.02 | 12,578.02 | 12,578.02 | 12,578.02 | 12,578.02 | - |
May 02, 2024 | 12,452.92 | 12,452.92 | 12,452.92 | 12,452.92 | 12,452.92 | - |
Apr 30, 2024 | 12,485.96 | 12,485.96 | 12,485.96 | 12,485.96 | 12,485.96 | - |
Apr 29, 2024 | 12,569.16 | 12,569.16 | 12,569.16 | 12,569.16 | 12,569.16 | - |
Apr 26, 2024 | 12,600.52 | 12,600.52 | 12,600.52 | 12,600.52 | 12,600.52 | - |
Apr 25, 2024 | 12,411.71 | 12,411.71 | 12,411.71 | 12,411.71 | 12,411.71 | - |
Apr 24, 2024 | 12,517.91 | 12,517.91 | 12,517.91 | 12,517.91 | 12,517.91 | - |
Apr 23, 2024 | 12,475.10 | 12,475.10 | 12,475.10 | 12,475.10 | 12,475.10 | - |
Apr 22, 2024 | 12,341.08 | 12,341.08 | 12,341.08 | 12,341.08 | 12,341.08 | - |
Apr 19, 2024 | 12,362.31 | 12,362.31 | 12,362.31 | 12,362.31 | 12,362.31 | - |
Apr 18, 2024 | 12,456.08 | 12,456.08 | 12,456.08 | 12,456.08 | 12,456.08 | - |
Apr 17, 2024 | 12,439.22 | 12,439.22 | 12,439.22 | 12,439.22 | 12,439.22 | - |
Apr 16, 2024 | 12,529.49 | 12,529.49 | 12,529.49 | 12,529.49 | 12,529.49 | - |
Apr 15, 2024 | 12,657.33 | 12,657.33 | 12,657.33 | 12,657.33 | 12,657.33 | - |
Apr 12, 2024 | 12,654.66 | 12,654.66 | 12,654.66 | 12,654.66 | 12,654.66 | - |
Apr 11, 2024 | 12,651.76 | 12,651.76 | 12,651.76 | 12,651.76 | 12,651.76 | - |
Apr 10, 2024 | 12,656.47 | 12,656.47 | 12,656.47 | 12,656.47 | 12,656.47 | - |
Apr 09, 2024 | 12,657.11 | 12,657.11 | 12,657.11 | 12,657.11 | 12,657.11 | - |
Apr 08, 2024 | 12,760.20 | 12,760.20 | 12,760.20 | 12,760.20 | 12,760.20 | - |
Apr 05, 2024 | 12,713.10 | 12,713.10 | 12,713.10 | 12,713.10 | 12,713.10 | - |
Apr 04, 2024 | 12,773.94 | 12,773.94 | 12,773.94 | 12,773.94 | 12,773.94 | - |
Apr 03, 2024 | 12,796.63 | 12,796.63 | 12,796.63 | 12,796.63 | 12,796.63 | - |
Apr 02, 2024 | 12,722.39 | 12,722.39 | 12,722.39 | 12,722.39 | 12,722.39 | - |
Mar 28, 2024 | 12,849.12 | 12,849.12 | 12,849.12 | 12,849.12 | 12,849.12 | - |
Mar 27, 2024 | 12,862.81 | 12,862.81 | 12,862.81 | 12,862.81 | 12,862.81 | - |
Mar 26, 2024 | 12,880.13 | 12,880.13 | 12,880.13 | 12,880.13 | 12,880.13 | - |
Mar 25, 2024 | 12,849.32 | 12,849.32 | 12,849.32 | 12,849.32 | 12,849.32 | - |
Mar 22, 2024 | 12,854.95 | 12,854.95 | 12,854.95 | 12,854.95 | 12,854.95 | - |
Mar 21, 2024 | 12,883.00 | 12,883.00 | 12,883.00 | 12,883.00 | 12,883.00 | - |
Mar 20, 2024 | 12,748.75 | 12,748.75 | 12,748.75 | 12,748.75 | 12,748.75 | - |
Mar 19, 2024 | 12,699.98 | 12,699.98 | 12,699.98 | 12,699.98 | 12,699.98 | - |
Mar 18, 2024 | 12,696.05 | 12,696.05 | 12,696.05 | 12,696.05 | 12,696.05 | - |
Mar 15, 2024 | 12,669.89 | 12,669.89 | 12,669.89 | 12,669.89 | 12,669.89 | - |
Mar 14, 2024 | 12,745.78 | 12,745.78 | 12,745.78 | 12,745.78 | 12,745.78 | - |
Mar 13, 2024 | 12,743.03 | 12,743.03 | 12,743.03 | 12,743.03 | 12,743.03 | - |
Mar 12, 2024 | 12,756.74 | 12,756.74 | 12,756.74 | 12,756.74 | 12,756.74 | - |
Mar 11, 2024 | 12,718.40 | 12,718.40 | 12,718.40 | 12,718.40 | 12,718.40 | - |
Mar 08, 2024 | 12,817.76 | 12,817.76 | 12,817.76 | 12,817.76 | 12,817.76 | - |
Mar 07, 2024 | 12,871.85 | 12,871.85 | 12,871.85 | 12,871.85 | 12,871.85 | - |
Mar 06, 2024 | 12,673.65 | 12,673.65 | 12,673.65 | 12,673.65 | 12,673.65 | - |
Mar 05, 2024 | 12,592.42 | 12,592.42 | 12,592.42 | 12,592.42 | 12,592.42 | - |
Mar 04, 2024 | 12,605.59 | 12,605.59 | 12,605.59 | 12,605.59 | 12,605.59 | - |
Mar 01, 2024 | 12,576.78 | 12,576.78 | 12,576.78 | 12,576.78 | 12,576.78 | - |
Feb 29, 2024 | 12,523.98 | 12,523.98 | 12,523.98 | 12,523.98 | 12,523.98 | - |
Feb 28, 2024 | 12,494.29 | 12,494.29 | 12,494.29 | 12,494.29 | 12,494.29 | - |
Feb 27, 2024 | 12,551.51 | 12,551.51 | 12,551.51 | 12,551.51 | 12,551.51 | - |
Feb 26, 2024 | 12,456.74 | 12,456.74 | 12,456.74 | 12,456.74 | 12,456.74 | - |
Feb 23, 2024 | 12,523.75 | 12,523.75 | 12,523.75 | 12,523.75 | 12,523.75 | - |
Feb 22, 2024 | 12,519.31 | 12,519.31 | 12,519.31 | 12,519.31 | 12,519.31 | - |
Feb 21, 2024 | 12,369.05 | 12,369.05 | 12,369.05 | 12,369.05 | 12,369.05 | - |
Feb 20, 2024 | 12,323.74 | 12,323.74 | 12,323.74 | 12,323.74 | 12,323.74 | - |
Feb 19, 2024 | 12,352.56 | 12,352.56 | 12,352.56 | 12,352.56 | 12,352.56 | - |
Feb 16, 2024 | 12,413.42 | 12,413.42 | 12,413.42 | 12,413.42 | 12,413.42 | - |
Feb 15, 2024 | 12,390.19 | 12,390.19 | 12,390.19 | 12,390.19 | 12,390.19 | - |
Feb 14, 2024 | 12,324.40 | 12,324.40 | 12,324.40 | 12,324.40 | 12,324.40 | - |
Feb 13, 2024 | 12,258.58 | 12,258.58 | 12,258.58 | 12,258.58 | 12,258.58 | - |
Feb 12, 2024 | 12,383.33 | 12,383.33 | 12,383.33 | 12,383.33 | 12,383.33 | - |
Feb 09, 2024 | 12,330.68 | 12,330.68 | 12,330.68 | 12,330.68 | 12,330.68 | - |
Feb 08, 2024 | 12,323.66 | 12,323.66 | 12,323.66 | 12,323.66 | 12,323.66 | - |
Feb 07, 2024 | 12,267.67 | 12,267.67 | 12,267.67 | 12,267.67 | 12,267.67 | - |
Feb 06, 2024 | 12,279.86 | 12,279.86 | 12,279.86 | 12,279.86 | 12,279.86 | - |
Feb 05, 2024 | 12,251.61 | 12,251.61 | 12,251.61 | 12,251.61 | 12,251.61 | - |
Feb 02, 2024 | 12,224.05 | 12,224.05 | 12,224.05 | 12,224.05 | 12,224.05 | - |
Feb 01, 2024 | 12,240.78 | 12,240.78 | 12,240.78 | 12,240.78 | 12,240.78 | - |
Jan 31, 2024 | 12,261.94 | 12,261.94 | 12,261.94 | 12,261.94 | 12,261.94 | - |
Jan 30, 2024 | 12,254.96 | 12,254.96 | 12,254.96 | 12,254.96 | 12,254.96 | - |
Jan 29, 2024 | 12,238.51 | 12,238.51 | 12,238.51 | 12,238.51 | 12,238.51 | - |
Jan 26, 2024 | 12,292.35 | 12,292.35 | 12,292.35 | 12,292.35 | 12,292.35 | - |
Jan 25, 2024 | 12,314.37 | 12,314.37 | 12,314.37 | 12,314.37 | 12,314.37 | - |
Jan 24, 2024 | 12,237.81 | 12,237.81 | 12,237.81 | 12,237.81 | 12,237.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |