Date
stringlengths 10
10
| Close/Last
stringlengths 7
7
| Volume
stringlengths 1
6
| Open
stringlengths 7
7
| High
stringlengths 7
7
| Low
stringlengths 7
7
|
|---|---|---|---|---|---|
06/25/2024 | 2330.80 | 140179 | 2346.80 | 2349.70 | 2327.10 |
06/24/2024 | 2344.40 | 113448 | 2333.50 | 2347.50 | 2329.50 |
06/21/2024 | 2331.20 | 187501 | 2373.80 | 2382.60 | 2329.20 |
06/20/2024 | 2369.00 | 245146 | 2344.20 | 2379.50 | 2338.50 |
06/18/2024 | 2346.90 | 150209 | 2333.70 | 2348.20 | 2320.20 |
06/17/2024 | 2329.00 | 118761 | 2348.50 | 2348.70 | 2324.30 |
06/14/2024 | 2349.10 | 155486 | 2319.60 | 2352.30 | 2316.70 |
06/13/2024 | 2318.00 | 177184 | 2340.90 | 2342.40 | 2310.90 |
06/12/2024 | 2354.80 | 232497 | 2334.00 | 2358.80 | 2327.20 |
06/11/2024 | 2326.60 | 142203 | 2329.50 | 2337.30 | 2314.50 |
06/10/2024 | 2327.00 | 137332 | 2311.00 | 2331.30 | 2304.50 |
06/07/2024 | 2325.00 | 299274 | 2395.70 | 2406.70 | 2304.20 |
06/06/2024 | 2390.90 | 163317 | 2375.30 | 2397.80 | 2372.20 |
06/05/2024 | 2375.50 | 167661 | 2347.10 | 2377.60 | 2345.30 |
06/04/2024 | 2347.40 | 165859 | 2371.30 | 2373.10 | 2335.10 |
06/03/2024 | 2369.30 | 166789 | 2348.00 | 2375.50 | 2334.80 |
05/31/2024 | 2345.80 | 175833 | 2364.50 | 2381.20 | 2341.10 |
05/30/2024 | 2366.50 | 179642 | 2361.00 | 2373.70 | 2343.30 |
05/29/2024 | 2341.20 | 114728 | 2362.50 | 2363.70 | 2334.20 |
05/28/2024 | 2356.50 | 308914 | 2338.00 | 2365.50 | 2333.80 |
05/24/2024 | 2334.50 | 171919 | 2330.40 | 2349.00 | 2326.30 |
05/23/2024 | 2337.20 | 263098 | 2383.00 | 2385.70 | 2328.10 |
05/22/2024 | 2392.90 | 246229 | 2425.40 | 2430.50 | 2378.00 |
05/21/2024 | 2425.90 | 225980 | 2431.50 | 2438.20 | 2408.50 |
05/20/2024 | 2438.50 | 276267 | 2422.20 | 2454.20 | 2411.10 |
05/17/2024 | 2417.40 | 209395 | 2381.40 | 2427.40 | 2377.80 |
05/16/2024 | 2385.50 | 183138 | 2391.50 | 2402.70 | 2375.20 |
05/15/2024 | 2394.90 | 245081 | 2362.90 | 2396.10 | 2357.10 |
05/14/2024 | 2359.90 | 184159 | 2342.30 | 2365.20 | 2340.50 |
05/13/2024 | 2343.00 | 221846 | 2369.10 | 2370.80 | 2337.60 |
05/10/2024 | 2375.00 | 245997 | 2353.50 | 2385.30 | 2352.00 |
05/09/2024 | 2340.30 | 226529 | 2316.50 | 2354.20 | 2312.90 |
05/08/2024 | 2322.30 | 196159 | 2322.00 | 2329.60 | 2311.40 |
05/07/2024 | 2324.20 | 186868 | 2334.80 | 2338.70 | 2318.20 |
05/06/2024 | 2331.20 | 188984 | 2312.80 | 2341.90 | 2300.60 |
05/03/2024 | 2308.60 | 226187 | 2313.50 | 2330.70 | 2285.20 |
05/02/2024 | 2309.60 | 181818 | 2329.90 | 2336.10 | 2294.30 |
05/01/2024 | 2311.00 | 215271 | 2298.20 | 2339.50 | 2291.70 |
04/30/2024 | 2302.90 | 221866 | 2347.00 | 2347.60 | 2296.20 |
04/29/2024 | 2357.70 | 179984 | 2347.60 | 2358.90 | 2331.00 |
04/26/2024 | 2347.20 | 163124 | 2344.20 | 2364.40 | 2338.00 |
04/25/2024 | 2342.50 | 218190 | 2327.40 | 2357.60 | 2316.40 |
04/24/2024 | 2338.40 | 178250 | 2335.70 | 2350.90 | 2324.80 |
04/23/2024 | 2342.10 | 261999 | 2342.30 | 2347.90 | 2304.60 |
04/22/2024 | 2346.40 | 256123 | 2403.70 | 2404.30 | 2338.20 |
04/19/2024 | 2413.80 | 264374 | 2394.00 | 2433.30 | 2386.80 |
04/18/2024 | 2398.00 | 195493 | 2377.90 | 2408.00 | 2377.20 |
04/17/2024 | 2388.40 | 279551 | 2398.00 | 2412.00 | 2370.70 |
04/16/2024 | 2407.80 | 290700 | 2399.10 | 2414.80 | 2379.20 |
04/15/2024 | 2383.00 | 336608 | 2369.40 | 2404.30 | 2340.20 |
04/12/2024 | 2374.10 | 463075 | 2389.40 | 2448.80 | 2350.60 |
04/11/2024 | 2372.70 | 247444 | 2351.70 | 2395.60 | 2343.10 |
04/10/2024 | 2348.40 | 342343 | 2372.40 | 2378.10 | 2337.10 |
04/09/2024 | 2362.40 | 270153 | 2358.10 | 2384.50 | 2355.70 |
04/08/2024 | 2351.00 | 276104 | 2343.60 | 2372.50 | 2321.70 |
04/05/2024 | 2345.40 | 281439 | 2309.50 | 2350.00 | 2286.20 |
04/04/2024 | 2308.50 | 227956 | 2321.00 | 2325.30 | 2298.70 |
04/03/2024 | 2315.00 | 245709 | 2301.70 | 2321.80 | 2285.70 |
04/02/2024 | 2281.80 | 266558 | 2272.70 | 2301.90 | 2267.10 |
04/01/2024 | 2257.10 | 214706 | 2259.20 | 2286.40 | 2249.10 |
03/28/2024 | 2238.40 | 240035 | 2215.70 | 2256.90 | 2207.50 |
03/27/2024 | 2212.70 | 183343 | 2200.50 | 2218.30 | 2193.70 |
03/26/2024 | 2177.20 | 197985 | 2173.00 | 2200.60 | 2168.30 |
03/25/2024 | 2176.40 | 201700 | 2166.60 | 2182.50 | 2164.40 |
03/22/2024 | 2160.00 | 200525 | 2183.40 | 2188.00 | 2158.40 |
03/21/2024 | 2184.70 | 378441 | 2190.20 | 2225.30 | 2168.20 |
03/20/2024 | 2161.00 | 226302 | 2161.40 | 2192.20 | 2152.30 |
03/19/2024 | 2159.70 | 170802 | 2164.00 | 2166.30 | 2150.20 |
03/18/2024 | 2164.30 | 207164 | 2159.90 | 2167.20 | 2149.20 |
03/15/2024 | 2161.50 | 182912 | 2166.20 | 2176.90 | 2158.70 |
03/14/2024 | 2167.50 | 202253 | 2179.50 | 2181.30 | 2157.00 |
03/13/2024 | 2180.80 | 207753 | 2163.60 | 2185.60 | 2161.30 |
03/12/2024 | 2166.10 | 291892 | 2189.10 | 2190.80 | 2156.20 |
03/11/2024 | 2188.60 | 216026 | 2187.60 | 2195.50 | 2180.90 |
03/08/2024 | 2185.50 | 355568 | 2166.60 | 2203.00 | 2161.20 |
03/07/2024 | 2165.20 | 237353 | 2156.70 | 2172.20 | 2151.70 |
03/06/2024 | 2158.20 | 305992 | 2136.40 | 2160.70 | 2131.90 |
03/05/2024 | 2141.90 | 272144 | 2123.30 | 2150.50 | 2118.50 |
03/04/2024 | 2126.30 | 310812 | 2091.60 | 2128.40 | 2088.10 |
03/01/2024 | 2095.70 | 315978 | 2052.80 | 2097.10 | 2047.00 |
02/29/2024 | 2054.70 | 218122 | 2043.80 | 2059.40 | 2036.00 |
02/28/2024 | 2042.70 | 132119 | 2039.70 | 2047.40 | 2033.40 |
02/27/2024 | 2044.10 | 142302 | 2041.20 | 2049.10 | 2038.10 |
02/26/2024 | 2038.90 | 124720 | 2044.20 | 2046.80 | 2034.10 |
02/23/2024 | 2049.40 | 201845 | 2034.10 | 2053.20 | 2025.40 |
02/22/2024 | 2030.70 | 144525 | 2036.50 | 2045.50 | 2029.30 |
02/21/2024 | 2034.30 | 117615 | 2036.20 | 2043.50 | 2030.90 |
02/20/2024 | 2039.80 | 196210 | 2027.70 | 2042.70 | 2023.90 |
02/16/2024 | 2024.10 | 155539 | 2016.10 | 2027.20 | 2006.60 |
02/15/2024 | 2014.90 | 197716 | 2004.80 | 2020.20 | 2001.80 |
02/14/2024 | 2004.30 | 184484 | 2006.30 | 2008.80 | 1996.40 |
02/13/2024 | 2007.20 | 201369 | 2033.70 | 2047.30 | 2002.80 |
02/12/2024 | 2033.00 | 111785 | 2038.20 | 2041.80 | 2025.40 |
02/09/2024 | 2038.70 | 109127 | 2049.70 | 2051.90 | 2034.30 |
02/08/2024 | 2047.90 | 133305 | 2051.00 | 2053.80 | 2034.60 |
02/07/2024 | 2051.70 | 120686 | 2052.60 | 2061.30 | 2046.40 |
02/06/2024 | 2051.40 | 121742 | 2041.40 | 2055.30 | 2038.80 |
02/05/2024 | 2042.90 | 163475 | 2057.90 | 2059.10 | 2030.80 |
02/02/2024 | 2053.70 | 210878 | 2072.00 | 2074.70 | 2044.20 |
02/01/2024 | 2071.10 | 253121 | 2057.90 | 2083.20 | 2046.40 |