Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 102,513.35 | 102,513.35 | 102,513.35 | 102,513.35 | 102,513.35 | - |
Jun 21, 2024 | 102,344.64 | 102,344.64 | 102,344.64 | 102,344.64 | 102,344.64 | - |
Jun 20, 2024 | 102,480.86 | 102,480.86 | 102,480.86 | 102,480.86 | 102,480.86 | - |
Jun 19, 2024 | 102,199.00 | 102,199.00 | 102,199.00 | 102,199.00 | 102,199.00 | - |
Jun 18, 2024 | 102,396.52 | 102,396.52 | 102,396.52 | 102,396.52 | 102,396.52 | - |
Jun 17, 2024 | 102,193.68 | 102,193.68 | 102,193.68 | 102,193.68 | 102,193.68 | - |
Jun 14, 2024 | 102,143.49 | 102,143.49 | 102,143.49 | 102,143.49 | 102,143.49 | - |
Jun 13, 2024 | 102,696.27 | 102,696.27 | 102,696.27 | 102,696.27 | 102,696.27 | - |
Jun 12, 2024 | 103,027.92 | 103,027.92 | 103,027.92 | 103,027.92 | 103,027.92 | - |
Jun 11, 2024 | 102,459.84 | 102,459.84 | 102,459.84 | 102,459.84 | 102,459.84 | - |
Jun 10, 2024 | 102,614.35 | 102,614.35 | 102,614.35 | 102,614.35 | 102,614.35 | - |
Jun 07, 2024 | 102,894.24 | 102,894.24 | 102,894.24 | 102,894.24 | 102,894.24 | - |
Jun 06, 2024 | 103,030.78 | 103,030.78 | 103,030.78 | 103,030.78 | 103,030.78 | - |
Jun 05, 2024 | 103,041.95 | 103,041.95 | 103,041.95 | 103,041.95 | 103,041.95 | - |
Jun 04, 2024 | 102,763.57 | 102,763.57 | 102,763.57 | 102,763.57 | 102,763.57 | - |
Jun 03, 2024 | 102,794.08 | 102,794.08 | 102,794.08 | 102,794.08 | 102,794.08 | - |
May 31, 2024 | 102,572.28 | 102,572.28 | 102,572.28 | 102,572.28 | 102,572.28 | - |
May 30, 2024 | 102,605.89 | 102,605.89 | 102,605.89 | 102,605.89 | 102,605.89 | - |
May 29, 2024 | 102,448.27 | 102,448.27 | 102,448.27 | 102,448.27 | 102,448.27 | - |
May 28, 2024 | 102,889.57 | 102,889.57 | 102,889.57 | 102,889.57 | 102,889.57 | - |
May 27, 2024 | 103,069.23 | 103,069.23 | 103,069.23 | 103,069.23 | 103,069.23 | - |
May 24, 2024 | 102,866.85 | 102,866.85 | 102,866.85 | 102,866.85 | 102,866.85 | - |
May 23, 2024 | 102,878.59 | 102,878.59 | 102,878.59 | 102,878.59 | 102,878.59 | - |
May 22, 2024 | 102,913.03 | 102,913.03 | 102,913.03 | 102,913.03 | 102,913.03 | - |
May 21, 2024 | 102,961.19 | 102,961.19 | 102,961.19 | 102,961.19 | 102,961.19 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 102,895.58 | 102,895.58 | 102,895.58 | 102,895.58 | 102,895.58 | - |
May 16, 2024 | 103,046.96 | 103,046.96 | 103,046.96 | 103,046.96 | 103,046.96 | - |
May 15, 2024 | 103,353.05 | 103,353.05 | 103,353.05 | 103,353.05 | 103,353.05 | - |
May 14, 2024 | 102,962.66 | 102,962.66 | 102,962.66 | 102,962.66 | 102,962.66 | - |
May 13, 2024 | 103,021.60 | 103,021.60 | 103,021.60 | 103,021.60 | 103,021.60 | - |
May 10, 2024 | 103,009.34 | 103,009.34 | 103,009.34 | 103,009.34 | 103,009.34 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 102,582.87 | 102,582.87 | 102,582.87 | 102,582.87 | 102,582.87 | - |
May 06, 2024 | 102,061.75 | 102,061.75 | 102,061.75 | 102,061.75 | 102,061.75 | - |
May 03, 2024 | 101,869.81 | 101,869.81 | 101,869.81 | 101,869.81 | 101,869.81 | - |
May 02, 2024 | 101,516.27 | 101,516.27 | 101,516.27 | 101,516.27 | 101,516.27 | - |
Apr 30, 2024 | 101,543.93 | 101,543.93 | 101,543.93 | 101,543.93 | 101,543.93 | - |
Apr 29, 2024 | 101,781.54 | 101,781.54 | 101,781.54 | 101,781.54 | 101,781.54 | - |
Apr 26, 2024 | 101,735.90 | 101,735.90 | 101,735.90 | 101,735.90 | 101,735.90 | - |
Apr 25, 2024 | 101,319.67 | 101,319.67 | 101,319.67 | 101,319.67 | 101,319.67 | - |
Apr 24, 2024 | 101,549.81 | 101,549.81 | 101,549.81 | 101,549.81 | 101,549.81 | - |
Apr 23, 2024 | 101,612.95 | 101,612.95 | 101,612.95 | 101,612.95 | 101,612.95 | - |
Apr 22, 2024 | 101,363.56 | 101,363.56 | 101,363.56 | 101,363.56 | 101,363.56 | - |
Apr 19, 2024 | 101,243.68 | 101,243.68 | 101,243.68 | 101,243.68 | 101,243.68 | - |
Apr 18, 2024 | 101,308.63 | 101,308.63 | 101,308.63 | 101,308.63 | 101,308.63 | - |
Apr 17, 2024 | 101,168.94 | 101,168.94 | 101,168.94 | 101,168.94 | 101,168.94 | - |
Apr 16, 2024 | 101,114.68 | 101,114.68 | 101,114.68 | 101,114.68 | 101,114.68 | - |
Apr 15, 2024 | 101,528.92 | 101,528.92 | 101,528.92 | 101,528.92 | 101,528.92 | - |
Apr 12, 2024 | 101,532.64 | 101,532.64 | 101,532.64 | 101,532.64 | 101,532.64 | - |
Apr 11, 2024 | 101,491.09 | 101,491.09 | 101,491.09 | 101,491.09 | 101,491.09 | - |
Apr 10, 2024 | 101,612.21 | 101,612.21 | 101,612.21 | 101,612.21 | 101,612.21 | - |
Apr 09, 2024 | 101,771.93 | 101,771.93 | 101,771.93 | 101,771.93 | 101,771.93 | - |
Apr 08, 2024 | 101,767.00 | 101,767.00 | 101,767.00 | 101,767.00 | 101,767.00 | - |
Apr 05, 2024 | 101,694.25 | 101,694.25 | 101,694.25 | 101,694.25 | 101,694.25 | - |
Apr 04, 2024 | 102,037.04 | 102,037.04 | 102,037.04 | 102,037.04 | 102,037.04 | - |
Apr 03, 2024 | 101,985.15 | 101,985.15 | 101,985.15 | 101,985.15 | 101,985.15 | - |
Apr 02, 2024 | 101,867.13 | 101,867.13 | 101,867.13 | 101,867.13 | 101,867.13 | - |
Mar 28, 2024 | 102,215.11 | 102,215.11 | 102,215.11 | 102,215.11 | 102,215.11 | - |
Mar 27, 2024 | 102,226.79 | 102,226.79 | 102,226.79 | 102,226.79 | 102,226.79 | - |
Mar 26, 2024 | 102,013.57 | 102,013.57 | 102,013.57 | 102,013.57 | 102,013.57 | - |
Mar 25, 2024 | 101,856.86 | 101,856.86 | 101,856.86 | 101,856.86 | 101,856.86 | - |
Mar 22, 2024 | 101,973.78 | 101,973.78 | 101,973.78 | 101,973.78 | 101,973.78 | - |
Mar 21, 2024 | 101,961.82 | 101,961.82 | 101,961.82 | 101,961.82 | 101,961.82 | - |
Mar 20, 2024 | 101,703.01 | 101,703.01 | 101,703.01 | 101,703.01 | 101,703.01 | - |
Mar 19, 2024 | 101,725.25 | 101,725.25 | 101,725.25 | 101,725.25 | 101,725.25 | - |
Mar 18, 2024 | 101,721.91 | 101,721.91 | 101,721.91 | 101,721.91 | 101,721.91 | - |
Mar 15, 2024 | 101,803.99 | 101,803.99 | 101,803.99 | 101,803.99 | 101,803.99 | - |
Mar 14, 2024 | 101,950.72 | 101,950.72 | 101,950.72 | 101,950.72 | 101,950.72 | - |
Mar 13, 2024 | 102,078.21 | 102,078.21 | 102,078.21 | 102,078.21 | 102,078.21 | - |
Mar 12, 2024 | 101,959.70 | 101,959.70 | 101,959.70 | 101,959.70 | 101,959.70 | - |
Mar 11, 2024 | 101,757.17 | 101,757.17 | 101,757.17 | 101,757.17 | 101,757.17 | - |
Mar 08, 2024 | 101,912.26 | 101,912.26 | 101,912.26 | 101,912.26 | 101,912.26 | - |
Mar 07, 2024 | 101,710.91 | 101,710.91 | 101,710.91 | 101,710.91 | 101,710.91 | - |
Mar 06, 2024 | 101,335.69 | 101,335.69 | 101,335.69 | 101,335.69 | 101,335.69 | - |
Mar 05, 2024 | 101,200.24 | 101,200.24 | 101,200.24 | 101,200.24 | 101,200.24 | - |
Mar 04, 2024 | 101,197.11 | 101,197.11 | 101,197.11 | 101,197.11 | 101,197.11 | - |
Mar 01, 2024 | 101,112.82 | 101,112.82 | 101,112.82 | 101,112.82 | 101,112.82 | - |
Feb 29, 2024 | 101,063.11 | 101,063.11 | 101,063.11 | 101,063.11 | 101,063.11 | - |
Feb 28, 2024 | 101,009.33 | 101,009.33 | 101,009.33 | 101,009.33 | 101,009.33 | - |
Feb 27, 2024 | 101,064.40 | 101,064.40 | 101,064.40 | 101,064.40 | 101,064.40 | - |
Feb 26, 2024 | 100,981.75 | 100,981.75 | 100,981.75 | 100,981.75 | 100,981.75 | - |
Feb 23, 2024 | 101,154.25 | 101,154.25 | 101,154.25 | 101,154.25 | 101,154.25 | - |
Feb 22, 2024 | 100,839.29 | 100,839.29 | 100,839.29 | 100,839.29 | 100,839.29 | - |
Feb 21, 2024 | 100,477.84 | 100,477.84 | 100,477.84 | 100,477.84 | 100,477.84 | - |
Feb 20, 2024 | 100,545.27 | 100,545.27 | 100,545.27 | 100,545.27 | 100,545.27 | - |
Feb 19, 2024 | 100,399.63 | 100,399.63 | 100,399.63 | 100,399.63 | 100,399.63 | - |
Feb 16, 2024 | 100,367.18 | 100,367.18 | 100,367.18 | 100,367.18 | 100,367.18 | - |
Feb 15, 2024 | 100,375.18 | 100,375.18 | 100,375.18 | 100,375.18 | 100,375.18 | - |
Feb 14, 2024 | 100,196.43 | 100,196.43 | 100,196.43 | 100,196.43 | 100,196.43 | - |
Feb 13, 2024 | 99,916.75 | 99,916.75 | 99,916.75 | 99,916.75 | 99,916.75 | - |
Feb 12, 2024 | 100,271.30 | 100,271.30 | 100,271.30 | 100,271.30 | 100,271.30 | - |
Feb 09, 2024 | 100,011.95 | 100,011.95 | 100,011.95 | 100,011.95 | 100,011.95 | - |
Feb 08, 2024 | 100,250.23 | 100,250.23 | 100,250.23 | 100,250.23 | 100,250.23 | - |
Feb 07, 2024 | 100,182.34 | 100,182.34 | 100,182.34 | 100,182.34 | 100,182.34 | - |
Feb 06, 2024 | 100,327.62 | 100,327.62 | 100,327.62 | 100,327.62 | 100,327.62 | - |
Feb 05, 2024 | 100,202.91 | 100,202.91 | 100,202.91 | 100,202.91 | 100,202.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |