Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 15,835.00 | 15,865.00 | 15,720.00 | 15,720.00 | 15,720.00 | 8,008 |
May 28, 2024 | 15,875.00 | 15,985.00 | 15,865.00 | 15,865.00 | 15,865.00 | 3,477 |
May 27, 2024 | 16,040.00 | 16,040.00 | 15,865.00 | 15,870.00 | 15,870.00 | 9,539 |
May 24, 2024 | 15,965.00 | 15,965.00 | 15,850.00 | 15,880.00 | 15,880.00 | 6,303 |
May 23, 2024 | 16,175.00 | 16,175.00 | 16,050.00 | 16,175.00 | 16,175.00 | 4,597 |
May 22, 2024 | 16,275.00 | 16,310.00 | 16,275.00 | 16,295.00 | 16,295.00 | 3,160 |
May 21, 2024 | 16,330.00 | 16,330.00 | 16,150.00 | 16,275.00 | 16,275.00 | 5,513 |
May 20, 2024 | 16,315.00 | 16,345.00 | 16,230.00 | 16,340.00 | 16,340.00 | 4,602 |
May 17, 2024 | 16,310.00 | 16,320.00 | 16,195.00 | 16,315.00 | 16,315.00 | 8,918 |
May 16, 2024 | 16,210.00 | 16,330.00 | 16,185.00 | 16,315.00 | 16,315.00 | 15,823 |
May 14, 2024 | 16,160.00 | 16,185.00 | 16,040.00 | 16,185.00 | 16,185.00 | 8,788 |
May 13, 2024 | 16,065.00 | 16,260.00 | 16,025.00 | 16,025.00 | 16,025.00 | 5,432 |
May 10, 2024 | 15,980.00 | 16,055.00 | 15,920.00 | 16,000.00 | 16,000.00 | 8,226 |
May 09, 2024 | 16,000.00 | 16,010.00 | 15,865.00 | 15,895.00 | 15,895.00 | 8,566 |
May 08, 2024 | 15,850.00 | 15,950.00 | 15,820.00 | 15,820.00 | 15,820.00 | 9,151 |
May 07, 2024 | 15,735.00 | 15,805.00 | 15,735.00 | 15,805.00 | 15,805.00 | 10,450 |
May 03, 2024 | 15,740.00 | 15,740.00 | 15,600.00 | 15,730.00 | 15,730.00 | 6,707 |
May 02, 2024 | 15,630.00 | 15,635.00 | 15,490.00 | 15,595.00 | 15,595.00 | 6,008 |
Apr 30, 2024 | 15,745.00 | 15,745.00 | 15,585.00 | 15,630.00 | 15,630.00 | 3,658 |
Apr 29, 2024 | 15,575.00 | 15,675.00 | 15,555.00 | 15,595.00 | 15,595.00 | 4,284 |
Apr 26, 2024 | 15,680.00 | 15,680.00 | 15,545.00 | 15,680.00 | 15,680.00 | 6,288 |
Apr 25, 2024 | 15,680.00 | 15,770.00 | 15,670.00 | 15,700.00 | 15,700.00 | 1,836 |
Apr 24, 2024 | 15,635.00 | 15,670.00 | 15,545.00 | 15,670.00 | 15,670.00 | 4,276 |
Apr 23, 2024 | 15,470.00 | 15,605.00 | 15,470.00 | 15,480.00 | 15,480.00 | 1,525 |
Apr 22, 2024 | 15,350.00 | 15,475.00 | 15,350.00 | 15,470.00 | 15,470.00 | 1,145 |
Apr 19, 2024 | 15,170.00 | 15,295.00 | 15,040.00 | 15,230.00 | 15,230.00 | 7,388 |
Apr 18, 2024 | 15,100.00 | 15,200.00 | 15,030.00 | 15,170.00 | 15,170.00 | 2,634 |
Apr 17, 2024 | 15,105.00 | 15,110.00 | 15,095.00 | 15,100.00 | 15,100.00 | 1,427 |
Apr 16, 2024 | 15,285.00 | 15,285.00 | 15,105.00 | 15,105.00 | 15,105.00 | 4,006 |
Apr 15, 2024 | 15,380.00 | 15,380.00 | 15,205.00 | 15,355.00 | 15,355.00 | 4,207 |
Apr 12, 2024 | 15,580.00 | 15,580.00 | 15,400.00 | 15,500.00 | 15,500.00 | 4,600 |
Apr 11, 2024 | 15,645.00 | 15,645.00 | 15,450.00 | 15,580.00 | 15,580.00 | 1,983 |
Apr 09, 2024 | 15,730.00 | 15,885.00 | 15,730.00 | 15,775.00 | 15,775.00 | 4,375 |
Apr 08, 2024 | 15,780.00 | 15,815.00 | 15,675.00 | 15,705.00 | 15,705.00 | 2,035 |
Apr 05, 2024 | 15,805.00 | 15,805.00 | 15,650.00 | 15,655.00 | 15,655.00 | 6,071 |
Apr 04, 2024 | 15,905.00 | 15,905.00 | 15,840.00 | 15,885.00 | 15,885.00 | 6,850 |
Apr 03, 2024 | 15,915.00 | 15,915.00 | 15,855.00 | 15,900.00 | 15,900.00 | 7,105 |
Apr 02, 2024 | 15,970.00 | 15,995.00 | 15,970.00 | 15,990.00 | 15,990.00 | 3,507 |
Apr 01, 2024 | 15,995.00 | 16,085.00 | 15,970.00 | 15,970.00 | 15,970.00 | 4,435 |
Mar 29, 2024 | 15,995.00 | 16,020.00 | 15,975.00 | 15,990.00 | 15,990.00 | 4,336 |
Mar 28, 2024 | 15,770.00 | 16,000.00 | 15,770.00 | 15,850.00 | 15,850.00 | 5,022 |
Mar 27, 2024 | 15,600.00 | 15,620.00 | 15,490.00 | 15,610.00 | 15,610.00 | 2,420 |
Mar 26, 2024 | 15,705.00 | 15,730.00 | 15,600.00 | 15,600.00 | 15,600.00 | 3,745 |
Mar 25, 2024 | 15,740.00 | 15,740.00 | 15,565.00 | 15,665.00 | 15,665.00 | 5,336 |
Mar 22, 2024 | 15,750.00 | 15,840.00 | 15,650.00 | 15,685.00 | 15,685.00 | 4,684 |
Mar 21, 2024 | 15,680.00 | 15,735.00 | 15,600.00 | 15,630.00 | 15,630.00 | 1,271 |
Mar 20, 2024 | 15,475.00 | 15,570.00 | 15,440.00 | 15,535.00 | 15,535.00 | 2,529 |
Mar 19, 2024 | 15,455.00 | 15,470.00 | 15,345.00 | 15,440.00 | 15,440.00 | 1,711 |
Mar 18, 2024 | 15,460.00 | 15,460.00 | 15,375.00 | 15,430.00 | 15,430.00 | 1,336 |
Mar 15, 2024 | 15,585.00 | 15,585.00 | 15,400.00 | 15,410.00 | 15,410.00 | 5,159 |
Mar 14, 2024 | 15,600.00 | 15,600.00 | 15,550.00 | 15,575.00 | 15,575.00 | 1,862 |
Mar 13, 2024 | 15,540.00 | 15,540.00 | 15,410.00 | 15,535.00 | 15,535.00 | 3,243 |
Mar 12, 2024 | 15,480.00 | 15,605.00 | 15,475.00 | 15,570.00 | 15,570.00 | 3,484 |
Mar 11, 2024 | 15,420.00 | 15,420.00 | 15,385.00 | 15,390.00 | 15,390.00 | 4,419 |
Mar 08, 2024 | 15,465.00 | 15,485.00 | 15,375.00 | 15,380.00 | 15,380.00 | 3,510 |
Mar 07, 2024 | 15,415.00 | 15,415.00 | 15,280.00 | 15,360.00 | 15,360.00 | 1,753 |
Mar 06, 2024 | 15,280.00 | 15,290.00 | 15,260.00 | 15,270.00 | 15,270.00 | 1,165 |
Mar 05, 2024 | 15,130.00 | 15,275.00 | 15,130.00 | 15,230.00 | 15,230.00 | 5,857 |
Mar 04, 2024 | 15,125.00 | 15,125.00 | 15,010.00 | 15,075.00 | 15,075.00 | 3,467 |
Feb 29, 2024 | 15,120.00 | 15,120.00 | 14,965.00 | 15,090.00 | 15,090.00 | 3,253 |
Feb 28, 2024 | 15,115.00 | 15,115.00 | 14,985.00 | 15,095.00 | 15,095.00 | 1,985 |
Feb 27, 2024 | 15,040.00 | 15,040.00 | 14,855.00 | 14,975.00 | 14,975.00 | 2,309 |
Feb 26, 2024 | 15,060.00 | 15,145.00 | 15,010.00 | 15,095.00 | 15,095.00 | 4,701 |
Feb 23, 2024 | 15,095.00 | 15,095.00 | 14,960.00 | 15,050.00 | 15,050.00 | 1,437 |
Feb 22, 2024 | 15,090.00 | 15,090.00 | 14,955.00 | 14,955.00 | 14,955.00 | 4,313 |
Feb 21, 2024 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1,534 |
Feb 20, 2024 | 15,020.00 | 15,025.00 | 15,005.00 | 15,025.00 | 15,025.00 | 1,572 |
Feb 19, 2024 | 14,965.00 | 15,035.00 | 14,920.00 | 14,940.00 | 14,940.00 | 2,291 |
Feb 16, 2024 | 14,900.00 | 15,100.00 | 14,900.00 | 14,965.00 | 14,965.00 | 2,402 |
Feb 15, 2024 | 14,775.00 | 14,850.00 | 14,730.00 | 14,825.00 | 14,825.00 | 2,828 |
Feb 14, 2024 | 15,345.00 | 15,345.00 | 14,745.00 | 14,770.00 | 14,770.00 | 3,174 |
Feb 13, 2024 | 15,070.00 | 15,070.00 | 15,010.00 | 15,045.00 | 15,045.00 | 3,413 |
Feb 08, 2024 | 14,820.00 | 14,845.00 | 14,820.00 | 14,835.00 | 14,835.00 | 2,430 |
Feb 07, 2024 | 14,805.00 | 14,825.00 | 14,780.00 | 14,815.00 | 14,815.00 | 8,226 |
Feb 06, 2024 | 14,845.00 | 14,845.00 | 14,800.00 | 14,805.00 | 14,805.00 | 4,378 |
Feb 05, 2024 | 15,030.00 | 15,030.00 | 15,000.00 | 15,010.00 | 15,010.00 | 2,420 |
Feb 02, 2024 | 15,095.00 | 15,095.00 | 15,005.00 | 15,050.00 | 15,050.00 | 2,639 |
Feb 01, 2024 | 15,030.00 | 15,030.00 | 14,975.00 | 15,005.00 | 15,005.00 | 1,481 |
Jan 31, 2024 | 15,195.00 | 15,215.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1,179 |
Jan 30, 2024 | 15,200.00 | 15,210.00 | 15,130.00 | 15,195.00 | 15,195.00 | 1,946 |
Jan 29, 2024 | 15,050.00 | 15,190.00 | 15,050.00 | 15,170.00 | 15,170.00 | 2,581 |
Jan 26, 2024 | 15,205.00 | 15,205.00 | 15,050.00 | 15,050.00 | 15,050.00 | 7,331 |
Jan 25, 2024 | 14,960.00 | 14,980.00 | 14,845.00 | 14,865.00 | 14,865.00 | 14,126 |
Jan 24, 2024 | 14,955.00 | 15,060.00 | 14,955.00 | 14,955.00 | 14,955.00 | 1,864 |
Jan 23, 2024 | 15,000.00 | 15,040.00 | 14,925.00 | 14,925.00 | 14,925.00 | 3,316 |
Jan 22, 2024 | 14,985.00 | 14,990.00 | 14,875.00 | 14,965.00 | 14,965.00 | 1,694 |
Jan 19, 2024 | 14,805.00 | 14,870.00 | 14,750.00 | 14,860.00 | 14,860.00 | 2,365 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 15,140.00 | 15,140.00 | 15,000.00 | 15,025.00 | 15,025.00 | 3,090 |
Jan 16, 2024 | 15,060.00 | 15,160.00 | 15,060.00 | 15,140.00 | 15,140.00 | 982 |
Jan 15, 2024 | 15,075.00 | 15,075.00 | 15,060.00 | 15,060.00 | 15,060.00 | 11,643 |
Jan 12, 2024 | 14,985.00 | 15,200.00 | 14,985.00 | 15,065.00 | 15,065.00 | 17,564 |
Jan 11, 2024 | 15,245.00 | 15,340.00 | 15,225.00 | 15,275.00 | 15,275.00 | 7,962 |
Jan 10, 2024 | 15,380.00 | 15,380.00 | 15,230.00 | 15,245.00 | 15,245.00 | 11,497 |
Jan 09, 2024 | 15,450.00 | 15,475.00 | 15,390.00 | 15,390.00 | 15,390.00 | 18,580 |
Jan 08, 2024 | 15,210.00 | 15,370.00 | 15,210.00 | 15,290.00 | 15,290.00 | 4,844 |
Jan 05, 2024 | 15,275.00 | 15,285.00 | 15,190.00 | 15,190.00 | 15,190.00 | 4,597 |
Jan 04, 2024 | 15,305.00 | 15,305.00 | 15,120.00 | 15,275.00 | 15,275.00 | 9,049 |
Jan 03, 2024 | 15,395.00 | 15,425.00 | 15,300.00 | 15,355.00 | 15,355.00 | 5,759 |
Jan 02, 2024 | 15,200.00 | 15,210.00 | 15,180.00 | 15,200.00 | 15,200.00 | 4,778 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |