Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
20 Jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
19 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
18 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
17 Jun 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
14 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
12 Jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
11 Jun 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
10 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
07 Jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
06 Jun 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
05 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
04 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
03 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
31 May 2024 | 19.28 | 19.28 | 19.28 | 19.36 | 19.36 | 1 |
30 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
29 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
28 May 2024 | 1,885.00 | 1,885.00 | 1,885.00 | 1,870.75 | 1,870.75 | 1 |
24 May 2024 | 1,920.50 | 1,920.50 | 1,920.50 | 1,875.75 | 1,875.75 | 2 |
23 May 2024 | 1,874.25 | 1,874.25 | 1,874.25 | 1,874.25 | 1,874.25 | - |
22 May 2024 | 1,874.25 | 1,874.25 | 1,874.25 | 1,874.25 | 1,874.25 | - |
21 May 2024 | 1,879.50 | 1,879.50 | 1,879.50 | 1,879.50 | 1,879.50 | - |
20 May 2024 | 1,884.50 | 1,884.50 | 1,884.50 | 1,884.50 | 1,884.50 | - |
17 May 2024 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | - |
16 May 2024 | 1,900.25 | 1,900.25 | 1,900.25 | 1,900.25 | 1,900.25 | - |
15 May 2024 | 1,910.75 | 1,910.75 | 1,910.75 | 1,910.75 | 1,910.75 | - |
14 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
13 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
10 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
09 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
08 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
07 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
03 May 2024 | 1,996.75 | 1,996.75 | 1,996.75 | 1,996.75 | 1,996.75 | - |
02 May 2024 | 2,035.50 | 2,035.50 | 2,035.50 | 2,064.75 | 2,064.75 | 6 |
01 May 2024 | 2,087.50 | 2,087.50 | 2,087.50 | 2,087.50 | 2,087.50 | - |
30 Apr 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
29 Apr 2024 | 2,053.50 | 2,053.50 | 2,053.50 | 2,054.25 | 2,054.25 | 2 |
26 Apr 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
25 Apr 2024 | 2,130.25 | 2,130.25 | 2,130.25 | 2,130.25 | 2,130.25 | - |
24 Apr 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
23 Apr 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,049.00 | 2,049.00 | 1 |
22 Apr 2024 | 2,136.00 | 2,136.00 | 2,136.00 | 2,112.25 | 2,112.25 | 2 |
19 Apr 2024 | 2,083.75 | 2,083.75 | 2,083.75 | 2,083.75 | 2,083.75 | - |
18 Apr 2024 | 1,987.50 | 1,987.50 | 1,987.50 | 1,987.50 | 1,987.50 | - |
17 Apr 2024 | 2,003.25 | 2,003.25 | 2,003.25 | 2,003.25 | 2,003.25 | - |
16 Apr 2024 | 1,994.75 | 1,994.75 | 1,994.75 | 1,994.75 | 1,994.75 | - |
15 Apr 2024 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | - |
12 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
11 Apr 2024 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | - |
10 Apr 2024 | 1,974.50 | 1,974.50 | 1,974.50 | 1,961.50 | 1,961.50 | 2 |
09 Apr 2024 | 1,944.25 | 1,944.25 | 1,944.25 | 1,944.25 | 1,944.25 | - |
08 Apr 2024 | 1,925.50 | 1,925.50 | 1,925.50 | 1,925.50 | 1,925.50 | - |
05 Apr 2024 | 1,934.75 | 1,934.75 | 1,934.75 | 1,934.75 | 1,934.75 | - |
04 Apr 2024 | 1,927.50 | 1,927.50 | 1,927.50 | 1,927.50 | 1,927.50 | - |
03 Apr 2024 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | - |
02 Apr 2024 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | - |
28 Mar 2024 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | - |
27 Mar 2024 | 1,968.00 | 1,973.00 | 1,968.00 | 1,988.00 | 1,988.00 | 2 |
26 Mar 2024 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | - |
25 Mar 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - |
22 Mar 2024 | 1,986.00 | 1,986.00 | 1,986.00 | 1,967.75 | 1,967.75 | 4 |
21 Mar 2024 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | - |
20 Mar 2024 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | - |
19 Mar 2024 | 2,005.58 | 2,005.58 | 2,005.58 | 1,981.00 | 1,981.00 | 3 |
18 Mar 2024 | 1,970.25 | 1,970.25 | 1,970.25 | 1,970.25 | 1,970.25 | - |
15 Mar 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 2,017.25 | 2,017.25 | 2 |
14 Mar 2024 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - |
13 Mar 2024 | 1,987.75 | 1,987.75 | 1,987.75 | 1,987.75 | 1,987.75 | - |
12 Mar 2024 | 2,012.00 | 2,015.00 | 2,012.00 | 2,000.25 | 2,000.25 | 4 |
11 Mar 2024 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | - |
08 Mar 2024 | 1,971.25 | 1,971.25 | 1,971.25 | 1,971.25 | 1,971.25 | - |
07 Mar 2024 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | - |
06 Mar 2024 | 2,028.50 | 2,028.50 | 2,028.50 | 2,028.50 | 2,028.50 | - |
05 Mar 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
04 Mar 2024 | 1,993.50 | 1,993.50 | 1,993.50 | 1,993.50 | 1,993.50 | - |
01 Mar 2024 | 2,016.50 | 2,016.50 | 2,016.50 | 1,998.25 | 1,998.25 | 1 |
29 Feb 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
28 Feb 2024 | 2,026.25 | 2,026.25 | 2,026.25 | 2,026.25 | 2,026.25 | - |
27 Feb 2024 | 2,016.75 | 2,016.75 | 2,016.75 | 2,016.75 | 2,016.75 | - |
26 Feb 2024 | 2,021.25 | 2,021.25 | 2,021.25 | 2,021.25 | 2,021.25 | - |
23 Feb 2024 | 2,007.50 | 2,007.50 | 2,007.50 | 2,007.50 | 2,007.50 | - |
22 Feb 2024 | 2,007.50 | 2,007.50 | 2,007.50 | 2,013.75 | 2,013.75 | 115 |
21 Feb 2024 | 2,058.75 | 2,058.75 | 2,058.75 | 2,058.75 | 2,058.75 | - |
20 Feb 2024 | 2,054.75 | 2,054.75 | 2,054.75 | 2,054.75 | 2,054.75 | - |
19 Feb 2024 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | - |
16 Feb 2024 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | - |
15 Feb 2024 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | - |
14 Feb 2024 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | - |
13 Feb 2024 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | - |
12 Feb 2024 | 2,011.25 | 2,011.25 | 2,011.25 | 2,011.25 | 2,011.25 | - |
09 Feb 2024 | 2,019.75 | 2,019.75 | 2,019.75 | 2,019.75 | 2,019.75 | - |
08 Feb 2024 | 2,037.25 | 2,037.25 | 2,037.25 | 2,037.25 | 2,037.25 | - |
07 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - |
06 Feb 2024 | 2,061.25 | 2,061.25 | 2,061.25 | 2,061.25 | 2,061.25 | - |
05 Feb 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,073.00 | 2,073.00 | 2 |
02 Feb 2024 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | - |
01 Feb 2024 | 2,153.75 | 2,153.75 | 2,153.75 | 2,153.75 | 2,153.75 | - |
31 Jan 2024 | 2,156.25 | 2,156.25 | 2,156.25 | 2,156.25 | 2,156.25 | - |
30 Jan 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |