Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
May 01, 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
Apr 30, 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
Apr 26, 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
Apr 25, 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
Apr 24, 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 200 |
Apr 23, 2024 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 100 |
Apr 22, 2024 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | - |
Apr 19, 2024 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 30,200.00 | 200 |
Apr 18, 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | - |
Apr 17, 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | - |
Apr 16, 2024 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | 200 |
Apr 15, 2024 | 31,050.00 | 32,450.00 | 31,050.00 | 31,050.00 | 31,050.00 | 400 |
Apr 12, 2024 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | - |
Apr 11, 2024 | 30,700.00 | 32,050.00 | 30,700.00 | 31,150.00 | 31,150.00 | 400 |
Apr 10, 2024 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 100 |
Apr 09, 2024 | 31,000.00 | 32,350.00 | 31,000.00 | 32,350.00 | 32,350.00 | 500 |
Apr 08, 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - |
Apr 05, 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - |
Apr 04, 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 200 |
Apr 03, 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 200 |
Apr 02, 2024 | 31,250.00 | 31,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | 200 |
Apr 01, 2024 | 32,450.00 | 32,650.00 | 31,600.00 | 31,600.00 | 31,600.00 | 400 |
Mar 29, 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - |
Mar 28, 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 100 |
Mar 27, 2024 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
Mar 26, 2024 | 30,750.00 | 30,850.00 | 30,750.00 | 30,850.00 | 30,850.00 | 200 |
Mar 25, 2024 | 32,200.00 | 32,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | 800 |
Mar 22, 2024 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 100 |
Mar 21, 2024 | 32,350.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | 800 |
Mar 19, 2024 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - |
Mar 18, 2024 | 31,600.00 | 34,400.00 | 31,600.00 | 33,000.00 | 33,000.00 | 400 |
Mar 15, 2024 | 31,700.00 | 31,700.00 | 30,600.00 | 30,600.00 | 30,600.00 | 700 |
Mar 14, 2024 | 30,750.00 | 31,000.00 | 30,750.00 | 31,000.00 | 31,000.00 | 600 |
Mar 13, 2024 | 30,650.00 | 30,650.00 | 30,550.00 | 30,550.00 | 30,550.00 | 300 |
Mar 12, 2024 | 30,500.00 | 30,500.00 | 30,350.00 | 30,350.00 | 30,350.00 | 200 |
Mar 11, 2024 | 32,800.00 | 32,800.00 | 30,300.00 | 30,550.00 | 30,550.00 | 800 |
Mar 08, 2024 | 34,100.00 | 34,100.00 | 33,050.00 | 33,050.00 | 33,050.00 | 600 |
Mar 07, 2024 | 37,500.00 | 37,500.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1,300 |
Mar 06, 2024 | 36,300.00 | 37,900.00 | 36,300.00 | 36,900.00 | 36,900.00 | 2,500 |
Mar 05, 2024 | 33,200.00 | 37,000.00 | 33,200.00 | 37,000.00 | 37,000.00 | 3,100 |
Mar 04, 2024 | 32,500.00 | 34,000.00 | 32,500.00 | 33,300.00 | 33,300.00 | 1,900 |
Mar 01, 2024 | 32,000.00 | 32,300.00 | 31,900.00 | 32,200.00 | 32,200.00 | 900 |
Feb 29, 2024 | 31,000.00 | 31,700.00 | 31,000.00 | 31,700.00 | 31,700.00 | 500 |
Feb 28, 2024 | 30,900.00 | 31,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | 1,000 |
Feb 27, 2024 | 31,500.00 | 31,500.00 | 30,100.00 | 30,200.00 | 30,200.00 | 600 |
Feb 26, 2024 | 30,800.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 400 |
Feb 22, 2024 | 30,000.00 | 30,000.00 | 29,300.00 | 29,300.00 | 29,300.00 | 400 |
Feb 21, 2024 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 500 |
Feb 20, 2024 | 29,850.00 | 29,850.00 | 29,800.00 | 29,800.00 | 29,800.00 | 200 |
Feb 19, 2024 | 29,450.00 | 29,800.00 | 29,450.00 | 29,800.00 | 29,800.00 | 500 |
Feb 16, 2024 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - |
Feb 15, 2024 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 100 |
Feb 14, 2024 | 29,000.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | 500 |
Feb 13, 2024 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 100 |
Feb 09, 2024 | 28,800.00 | 29,450.00 | 28,800.00 | 29,450.00 | 29,450.00 | 200 |
Feb 08, 2024 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - |
Feb 07, 2024 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - |
Feb 06, 2024 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 28,700.00 | 300 |
Feb 05, 2024 | 28,280.00 | 29,300.00 | 28,280.00 | 29,300.00 | 29,300.00 | 400 |
Feb 02, 2024 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 200 |
Feb 01, 2024 | 27,890.00 | 28,040.00 | 27,890.00 | 28,040.00 | 28,040.00 | 200 |
Jan 31, 2024 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 100 |
Jan 30, 2024 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 200 |
Jan 29, 2024 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 100 |
Jan 26, 2024 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 100 |
Jan 25, 2024 | 27,590.00 | 27,590.00 | 27,590.00 | 27,590.00 | 27,590.00 | 100 |
Jan 24, 2024 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 100 |
Jan 23, 2024 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 100 |
Jan 22, 2024 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | - |
Jan 19, 2024 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | - |
Jan 18, 2024 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 100 |
Jan 17, 2024 | 28,350.00 | 28,350.00 | 27,080.00 | 27,080.00 | 27,080.00 | 300 |
Jan 16, 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | - |
Jan 15, 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | - |
Jan 12, 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 100 |
Jan 11, 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | - |
Jan 10, 2024 | 27,500.00 | 27,990.00 | 27,500.00 | 27,990.00 | 27,990.00 | 300 |
Jan 09, 2024 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 100 |
Jan 05, 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
Jan 04, 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
Dec 29, 2023 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
Dec 28, 2023 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 100 |
Dec 27, 2023 | 26,350.00 | 26,350.00 | 26,200.00 | 26,200.00 | 26,200.00 | 500 |
Dec 26, 2023 | 26,050.00 | 26,500.00 | 26,050.00 | 26,500.00 | 26,500.00 | 500 |
Dec 25, 2023 | 26,500.00 | 26,800.00 | 26,150.00 | 26,150.00 | 26,150.00 | 1,100 |
Dec 22, 2023 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 200 |
Dec 21, 2023 | 27,200.00 | 27,200.00 | 26,990.00 | 26,990.00 | 26,990.00 | 200 |
Dec 20, 2023 | 26,510.00 | 27,200.00 | 26,000.00 | 27,200.00 | 27,200.00 | 900 |
Dec 19, 2023 | 26,500.00 | 27,480.00 | 26,500.00 | 27,000.00 | 27,000.00 | 900 |
Dec 18, 2023 | 27,490.00 | 27,490.00 | 26,500.00 | 26,500.00 | 26,500.00 | 800 |
Dec 15, 2023 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - |
Dec 14, 2023 | 28,300.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | 300 |
Dec 13, 2023 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 200 |
Dec 12, 2023 | 27,500.00 | 27,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | 300 |
Dec 11, 2023 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 100 |
Dec 08, 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | - |
Dec 07, 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 200 |
Dec 06, 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 100 |
Dec 05, 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |