Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 154,595.56 | 154,595.56 | 154,595.56 | 154,595.56 | 154,595.56 | - |
20 Jun 2024 | 155,533.70 | 155,533.70 | 155,533.70 | 155,533.70 | 155,533.70 | - |
19 Jun 2024 | 157,091.09 | 157,091.09 | 157,091.09 | 157,091.09 | 157,091.09 | - |
18 Jun 2024 | 157,000.56 | 157,000.56 | 157,000.56 | 157,000.56 | 157,000.56 | - |
17 Jun 2024 | 155,738.94 | 155,738.94 | 155,738.94 | 155,738.94 | 155,738.94 | - |
14 Jun 2024 | 154,112.47 | 154,112.47 | 154,112.47 | 154,112.47 | 154,112.47 | - |
13 Jun 2024 | 155,188.16 | 155,188.16 | 155,188.16 | 155,188.16 | 155,188.16 | - |
12 Jun 2024 | 155,290.58 | 155,290.58 | 155,290.58 | 155,290.58 | 155,290.58 | - |
11 Jun 2024 | 152,681.20 | 152,681.20 | 152,681.20 | 152,681.20 | 152,681.20 | - |
10 Jun 2024 | 152,891.80 | 152,891.80 | 152,891.80 | 152,891.80 | 152,891.80 | - |
07 Jun 2024 | 151,089.94 | 151,089.94 | 151,089.94 | 151,089.94 | 151,089.94 | - |
06 Jun 2024 | 152,684.56 | 152,684.56 | 152,684.56 | 152,684.56 | 152,684.56 | - |
05 Jun 2024 | 153,094.31 | 153,094.31 | 153,094.31 | 153,094.31 | 153,094.31 | - |
04 Jun 2024 | 148,731.55 | 148,731.55 | 148,731.55 | 148,731.55 | 148,731.55 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 148,927.86 | 148,927.86 | 148,927.86 | 148,927.86 | 148,927.86 | - |
30 May 2024 | 151,523.41 | 151,523.41 | 151,523.41 | 151,523.41 | 151,523.41 | - |
29 May 2024 | 153,111.55 | 153,111.55 | 153,111.55 | 153,111.55 | 153,111.55 | - |
28 May 2024 | 154,258.91 | 154,258.91 | 154,258.91 | 154,258.91 | 154,258.91 | - |
24 May 2024 | 153,298.88 | 153,298.88 | 153,298.88 | 153,298.88 | 153,298.88 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 152,036.56 | 152,036.56 | 152,036.56 | 152,036.56 | 152,036.56 | - |
21 May 2024 | 151,747.52 | 151,747.52 | 151,747.52 | 151,747.52 | 151,747.52 | - |
20 May 2024 | 152,461.06 | 152,461.06 | 152,461.06 | 152,461.06 | 152,461.06 | - |
17 May 2024 | 151,753.84 | 151,753.84 | 151,753.84 | 151,753.84 | 151,753.84 | - |
16 May 2024 | 151,603.33 | 151,603.33 | 151,603.33 | 151,603.33 | 151,603.33 | - |
15 May 2024 | 153,379.02 | 153,379.02 | 153,379.02 | 153,379.02 | 153,379.02 | - |
14 May 2024 | 149,168.13 | 149,168.13 | 149,168.13 | 149,168.13 | 149,168.13 | - |
13 May 2024 | 148,840.88 | 148,840.88 | 148,840.88 | 148,840.88 | 148,840.88 | - |
10 May 2024 | 149,597.28 | 149,597.28 | 149,597.28 | 149,597.28 | 149,597.28 | - |
09 May 2024 | 149,425.59 | 149,425.59 | 149,425.59 | 149,425.59 | 149,425.59 | - |
08 May 2024 | 148,264.19 | 148,264.19 | 148,264.19 | 148,264.19 | 148,264.19 | - |
07 May 2024 | 147,758.22 | 147,758.22 | 147,758.22 | 147,758.22 | 147,758.22 | - |
03 May 2024 | 146,721.27 | 146,721.27 | 146,721.27 | 146,721.27 | 146,721.27 | - |
02 May 2024 | 144,528.69 | 144,528.69 | 144,528.69 | 144,528.69 | 144,528.69 | - |
01 May 2024 | 143,628.22 | 143,628.22 | 143,628.22 | 143,628.22 | 143,628.22 | - |
30 Apr 2024 | 144,491.59 | 144,491.59 | 144,491.59 | 144,491.59 | 144,491.59 | - |
29 Apr 2024 | 147,649.98 | 147,649.98 | 147,649.98 | 147,649.98 | 147,649.98 | - |
26 Apr 2024 | 148,903.27 | 148,903.27 | 148,903.27 | 148,903.27 | 148,903.27 | - |
25 Apr 2024 | 145,930.66 | 145,930.66 | 145,930.66 | 145,930.66 | 145,930.66 | - |
24 Apr 2024 | 146,420.34 | 146,420.34 | 146,420.34 | 146,420.34 | 146,420.34 | - |
23 Apr 2024 | 147,236.39 | 147,236.39 | 147,236.39 | 147,236.39 | 147,236.39 | - |
22 Apr 2024 | 144,949.95 | 144,949.95 | 144,949.95 | 144,949.95 | 144,949.95 | - |
19 Apr 2024 | 144,422.33 | 144,422.33 | 144,422.33 | 144,422.33 | 144,422.33 | - |
18 Apr 2024 | 146,910.28 | 146,910.28 | 146,910.28 | 146,910.28 | 146,910.28 | - |
17 Apr 2024 | 148,618.19 | 148,618.19 | 148,618.19 | 148,618.19 | 148,618.19 | - |
16 Apr 2024 | 150,421.97 | 150,421.97 | 150,421.97 | 150,421.97 | 150,421.97 | - |
15 Apr 2024 | 150,134.69 | 150,134.69 | 150,134.69 | 150,134.69 | 150,134.69 | - |
12 Apr 2024 | 151,798.80 | 151,798.80 | 151,798.80 | 151,798.80 | 151,798.80 | - |
11 Apr 2024 | 154,462.66 | 154,462.66 | 154,462.66 | 154,462.66 | 154,462.66 | - |
10 Apr 2024 | 153,292.72 | 153,292.72 | 153,292.72 | 153,292.72 | 153,292.72 | - |
09 Apr 2024 | 152,714.02 | 152,714.02 | 152,714.02 | 152,714.02 | 152,714.02 | - |
08 Apr 2024 | 154,045.98 | 154,045.98 | 154,045.98 | 154,045.98 | 154,045.98 | - |
05 Apr 2024 | 155,212.38 | 155,212.38 | 155,212.38 | 155,212.38 | 155,212.38 | - |
04 Apr 2024 | 151,860.55 | 151,860.55 | 151,860.55 | 151,860.55 | 151,860.55 | - |
03 Apr 2024 | 153,307.33 | 153,307.33 | 153,307.33 | 153,307.33 | 153,307.33 | - |
02 Apr 2024 | 151,956.89 | 151,956.89 | 151,956.89 | 151,956.89 | 151,956.89 | - |
28 Mar 2024 | 150,550.77 | 150,550.77 | 150,550.77 | 150,550.77 | 150,550.77 | - |
27 Mar 2024 | 151,057.33 | 151,057.33 | 151,057.33 | 151,057.33 | 151,057.33 | - |
26 Mar 2024 | 152,847.30 | 152,847.30 | 152,847.30 | 152,847.30 | 152,847.30 | - |
25 Mar 2024 | 153,048.77 | 153,048.77 | 153,048.77 | 153,048.77 | 153,048.77 | - |
22 Mar 2024 | 153,946.97 | 153,946.97 | 153,946.97 | 153,946.97 | 153,946.97 | - |
21 Mar 2024 | 153,694.77 | 153,694.77 | 153,694.77 | 153,694.77 | 153,694.77 | - |
20 Mar 2024 | 153,215.95 | 153,215.95 | 153,215.95 | 153,215.95 | 153,215.95 | - |
19 Mar 2024 | 151,903.55 | 151,903.55 | 151,903.55 | 151,903.55 | 151,903.55 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 151,318.78 | 151,318.78 | 151,318.78 | 151,318.78 | 151,318.78 | - |
14 Mar 2024 | 153,235.48 | 153,235.48 | 153,235.48 | 153,235.48 | 153,235.48 | - |
13 Mar 2024 | 153,175.75 | 153,175.75 | 153,175.75 | 153,175.75 | 153,175.75 | - |
12 Mar 2024 | 153,063.45 | 153,063.45 | 153,063.45 | 153,063.45 | 153,063.45 | - |
11 Mar 2024 | 150,047.09 | 150,047.09 | 150,047.09 | 150,047.09 | 150,047.09 | - |
08 Mar 2024 | 152,343.20 | 152,343.20 | 152,343.20 | 152,343.20 | 152,343.20 | - |
07 Mar 2024 | 154,434.17 | 154,434.17 | 154,434.17 | 154,434.17 | 154,434.17 | - |
06 Mar 2024 | 152,159.58 | 152,159.58 | 152,159.58 | 152,159.58 | 152,159.58 | - |
05 Mar 2024 | 150,320.73 | 150,320.73 | 150,320.73 | 150,320.73 | 150,320.73 | - |
04 Mar 2024 | 152,004.11 | 152,004.11 | 152,004.11 | 152,004.11 | 152,004.11 | - |
01 Mar 2024 | 151,747.13 | 151,747.13 | 151,747.13 | 151,747.13 | 151,747.13 | - |
29 Feb 2024 | 149,196.95 | 149,196.95 | 149,196.95 | 149,196.95 | 149,196.95 | - |
28 Feb 2024 | 148,450.48 | 148,450.48 | 148,450.48 | 148,450.48 | 148,450.48 | - |
27 Feb 2024 | 148,539.70 | 148,539.70 | 148,539.70 | 148,539.70 | 148,539.70 | - |
26 Feb 2024 | 148,800.06 | 148,800.06 | 148,800.06 | 148,800.06 | 148,800.06 | - |
23 Feb 2024 | 149,242.17 | 149,242.17 | 149,242.17 | 149,242.17 | 149,242.17 | - |
22 Feb 2024 | 150,241.19 | 150,241.19 | 150,241.19 | 150,241.19 | 150,241.19 | - |
21 Feb 2024 | 145,392.63 | 145,392.63 | 145,392.63 | 145,392.63 | 145,392.63 | - |
20 Feb 2024 | 145,028.27 | 145,028.27 | 145,028.27 | 145,028.27 | 145,028.27 | - |
19 Feb 2024 | 146,930.61 | 146,930.61 | 146,930.61 | 146,930.61 | 146,930.61 | - |
16 Feb 2024 | 147,014.88 | 147,014.88 | 147,014.88 | 147,014.88 | 147,014.88 | - |
15 Feb 2024 | 148,260.20 | 148,260.20 | 148,260.20 | 148,260.20 | 148,260.20 | - |
14 Feb 2024 | 148,860.81 | 148,860.81 | 148,860.81 | 148,860.81 | 148,860.81 | - |
13 Feb 2024 | 145,545.94 | 145,545.94 | 145,545.94 | 145,545.94 | 145,545.94 | - |
12 Feb 2024 | 148,200.19 | 148,200.19 | 148,200.19 | 148,200.19 | 148,200.19 | - |
09 Feb 2024 | 149,409.91 | 149,409.91 | 149,409.91 | 149,409.91 | 149,409.91 | - |
08 Feb 2024 | 148,355.20 | 148,355.20 | 148,355.20 | 148,355.20 | 148,355.20 | - |
07 Feb 2024 | 147,145.34 | 147,145.34 | 147,145.34 | 147,145.34 | 147,145.34 | - |
06 Feb 2024 | 144,577.30 | 144,577.30 | 144,577.30 | 144,577.30 | 144,577.30 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 145,004.63 | 145,004.63 | 145,004.63 | 145,004.63 | 145,004.63 | - |
01 Feb 2024 | 139,270.70 | 139,270.70 | 139,270.70 | 139,270.70 | 139,270.70 | - |
31 Jan 2024 | 137,308.78 | 137,308.78 | 137,308.78 | 137,308.78 | 137,308.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |