Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 937,082.81 | 937,082.81 | 937,082.81 | 937,082.81 | 937,082.81 | - |
May 17, 2024 | 936,608.88 | 936,608.88 | 936,608.88 | 936,608.88 | 936,608.88 | - |
May 16, 2024 | 937,759.31 | 937,759.31 | 937,759.31 | 937,759.31 | 937,759.31 | - |
May 15, 2024 | 938,587.94 | 938,587.94 | 938,587.94 | 938,587.94 | 938,587.94 | - |
May 14, 2024 | 934,847.88 | 934,847.88 | 934,847.88 | 934,847.88 | 934,847.88 | - |
May 13, 2024 | 932,317.94 | 932,317.94 | 932,317.94 | 932,317.94 | 932,317.94 | - |
May 10, 2024 | 932,557.63 | 932,557.63 | 932,557.63 | 932,557.63 | 932,557.63 | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 926,670.63 | 926,670.63 | 926,670.63 | 926,670.63 | 926,670.63 | - |
May 06, 2024 | 924,446.13 | 924,446.13 | 924,446.13 | 924,446.13 | 924,446.13 | - |
May 03, 2024 | 921,606.00 | 921,606.00 | 921,606.00 | 921,606.00 | 921,606.00 | - |
May 02, 2024 | 917,954.38 | 917,954.38 | 917,954.38 | 917,954.38 | 917,954.38 | - |
Apr 30, 2024 | 919,250.88 | 919,250.88 | 919,250.88 | 919,250.88 | 919,250.88 | - |
Apr 29, 2024 | 921,421.81 | 921,421.81 | 921,421.81 | 921,421.81 | 921,421.81 | - |
Apr 26, 2024 | 921,757.44 | 921,757.44 | 921,757.44 | 921,757.44 | 921,757.44 | - |
Apr 25, 2024 | 919,989.06 | 919,989.06 | 919,989.06 | 919,989.06 | 919,989.06 | - |
Apr 24, 2024 | 923,379.25 | 923,379.25 | 923,379.25 | 923,379.25 | 923,379.25 | - |
Apr 23, 2024 | 921,092.25 | 921,092.25 | 921,092.25 | 921,092.25 | 921,092.25 | - |
Apr 22, 2024 | 917,855.75 | 917,855.75 | 917,855.75 | 917,855.75 | 917,855.75 | - |
Apr 19, 2024 | 916,632.94 | 916,632.94 | 916,632.94 | 916,632.94 | 916,632.94 | - |
Apr 18, 2024 | 918,106.88 | 918,106.88 | 918,106.88 | 918,106.88 | 918,106.88 | - |
Apr 17, 2024 | 918,475.50 | 918,475.50 | 918,475.50 | 918,475.50 | 918,475.50 | - |
Apr 16, 2024 | 916,429.56 | 916,429.56 | 916,429.56 | 916,429.56 | 916,429.56 | - |
Apr 15, 2024 | 922,546.63 | 922,546.63 | 922,546.63 | 922,546.63 | 922,546.63 | - |
Apr 12, 2024 | 921,835.50 | 921,835.50 | 921,835.50 | 921,835.50 | 921,835.50 | - |
Apr 11, 2024 | 919,523.81 | 919,523.81 | 919,523.81 | 919,523.81 | 919,523.81 | - |
Apr 10, 2024 | 921,852.69 | 921,852.69 | 921,852.69 | 921,852.69 | 921,852.69 | - |
Apr 09, 2024 | 921,686.00 | 921,686.00 | 921,686.00 | 921,686.00 | 921,686.00 | - |
Apr 08, 2024 | 924,097.31 | 924,097.31 | 924,097.31 | 924,097.31 | 924,097.31 | - |
Apr 05, 2024 | 920,886.00 | 920,886.00 | 920,886.00 | 920,886.00 | 920,886.00 | - |
Apr 04, 2024 | 924,971.13 | 924,971.13 | 924,971.13 | 924,971.13 | 924,971.13 | - |
Apr 03, 2024 | 923,132.25 | 923,132.25 | 923,132.25 | 923,132.25 | 923,132.25 | - |
Apr 02, 2024 | 920,414.19 | 920,414.19 | 920,414.19 | 920,414.19 | 920,414.19 | - |
Mar 28, 2024 | 920,015.44 | 920,015.44 | 920,015.44 | 920,015.44 | 920,015.44 | - |
Mar 27, 2024 | 923,416.25 | 923,416.25 | 923,416.25 | 923,416.25 | 923,416.25 | - |
Mar 26, 2024 | 922,739.06 | 922,739.06 | 922,739.06 | 922,739.06 | 922,739.06 | - |
Mar 25, 2024 | 920,991.75 | 920,991.75 | 920,991.75 | 920,991.75 | 920,991.75 | - |
Mar 22, 2024 | 920,798.88 | 920,798.88 | 920,798.88 | 920,798.88 | 920,798.88 | - |
Mar 21, 2024 | 920,130.94 | 920,130.94 | 920,130.94 | 920,130.94 | 920,130.94 | - |
Mar 20, 2024 | 917,017.69 | 917,017.69 | 917,017.69 | 917,017.69 | 917,017.69 | - |
Mar 19, 2024 | 917,754.81 | 917,754.81 | 917,754.81 | 917,754.81 | 917,754.81 | - |
Mar 18, 2024 | 912,257.31 | 912,257.31 | 912,257.31 | 912,257.31 | 912,257.31 | - |
Mar 15, 2024 | 917,287.31 | 917,287.31 | 917,287.31 | 917,287.31 | 917,287.31 | - |
Mar 14, 2024 | 917,222.38 | 917,222.38 | 917,222.38 | 917,222.38 | 917,222.38 | - |
Mar 13, 2024 | 916,856.69 | 916,856.69 | 916,856.69 | 916,856.69 | 916,856.69 | - |
Mar 12, 2024 | 914,755.75 | 914,755.75 | 914,755.75 | 914,755.75 | 914,755.75 | - |
Mar 11, 2024 | 911,980.56 | 911,980.56 | 911,980.56 | 911,980.56 | 911,980.56 | - |
Mar 08, 2024 | 913,817.50 | 913,817.50 | 913,817.50 | 913,817.50 | 913,817.50 | - |
Mar 07, 2024 | 914,965.06 | 914,965.06 | 914,965.06 | 914,965.06 | 914,965.06 | - |
Mar 06, 2024 | 911,799.69 | 911,799.69 | 911,799.69 | 911,799.69 | 911,799.69 | - |
Mar 05, 2024 | 909,795.75 | 909,795.75 | 909,795.75 | 909,795.75 | 909,795.75 | - |
Mar 04, 2024 | 909,359.81 | 909,359.81 | 909,359.81 | 909,359.81 | 909,359.81 | - |
Mar 01, 2024 | 907,573.44 | 907,573.44 | 907,573.44 | 907,573.44 | 907,573.44 | - |
Feb 29, 2024 | 903,666.31 | 903,666.31 | 903,666.31 | 903,666.31 | 903,666.31 | - |
Feb 28, 2024 | 901,969.69 | 901,969.69 | 901,969.69 | 901,969.69 | 901,969.69 | - |
Feb 27, 2024 | 902,164.31 | 902,164.31 | 902,164.31 | 902,164.31 | 902,164.31 | - |
Feb 26, 2024 | 903,213.88 | 903,213.88 | 903,213.88 | 903,213.88 | 903,213.88 | - |
Feb 23, 2024 | 904,047.38 | 904,047.38 | 904,047.38 | 904,047.38 | 904,047.38 | - |
Feb 22, 2024 | 902,525.44 | 902,525.44 | 902,525.44 | 902,525.44 | 902,525.44 | - |
Feb 21, 2024 | 898,418.25 | 898,418.25 | 898,418.25 | 898,418.25 | 898,418.25 | - |
Feb 20, 2024 | 899,906.25 | 899,906.25 | 899,906.25 | 899,906.25 | 899,906.25 | - |
Feb 19, 2024 | 899,138.94 | 899,138.94 | 899,138.94 | 899,138.94 | 899,138.94 | - |
Feb 16, 2024 | 899,688.69 | 899,688.69 | 899,688.69 | 899,688.69 | 899,688.69 | - |
Feb 15, 2024 | 898,307.75 | 898,307.75 | 898,307.75 | 898,307.75 | 898,307.75 | - |
Feb 14, 2024 | 893,933.38 | 893,933.38 | 893,933.38 | 893,933.38 | 893,933.38 | - |
Feb 13, 2024 | 892,824.69 | 892,824.69 | 892,824.69 | 892,824.69 | 892,824.69 | - |
Feb 12, 2024 | 895,302.69 | 895,302.69 | 895,302.69 | 895,302.69 | 895,302.69 | - |
Feb 09, 2024 | 892,541.69 | 892,541.69 | 892,541.69 | 892,541.69 | 892,541.69 | - |
Feb 08, 2024 | 891,844.50 | 891,844.50 | 891,844.50 | 891,844.50 | 891,844.50 | - |
Feb 07, 2024 | 886,105.81 | 886,105.81 | 886,105.81 | 886,105.81 | 886,105.81 | - |
Feb 06, 2024 | 889,853.63 | 889,853.63 | 889,853.63 | 889,853.63 | 889,853.63 | - |
Feb 05, 2024 | 888,055.63 | 888,055.63 | 888,055.63 | 888,055.63 | 888,055.63 | - |
Feb 02, 2024 | 889,204.69 | 889,204.69 | 889,204.69 | 889,204.69 | 889,204.69 | - |
Feb 01, 2024 | 891,557.81 | 891,557.81 | 891,557.81 | 891,557.81 | 891,557.81 | - |
Jan 31, 2024 | 892,002.13 | 892,002.13 | 892,002.13 | 892,002.13 | 892,002.13 | - |
Jan 30, 2024 | 891,652.13 | 891,652.13 | 891,652.13 | 891,652.13 | 891,652.13 | - |
Jan 29, 2024 | 893,179.31 | 893,179.31 | 893,179.31 | 893,179.31 | 893,179.31 | - |
Jan 26, 2024 | 894,015.81 | 894,015.81 | 894,015.81 | 894,015.81 | 894,015.81 | - |
Jan 25, 2024 | 892,399.13 | 892,399.13 | 892,399.13 | 892,399.13 | 892,399.13 | - |
Jan 24, 2024 | 892,455.88 | 892,455.88 | 892,455.88 | 892,455.88 | 892,455.88 | - |
Jan 23, 2024 | 889,112.00 | 889,112.00 | 889,112.00 | 889,112.00 | 889,112.00 | - |
Jan 22, 2024 | 888,919.50 | 888,919.50 | 888,919.50 | 888,919.50 | 888,919.50 | - |
Jan 19, 2024 | 886,301.44 | 886,301.44 | 886,301.44 | 886,301.44 | 886,301.44 | - |
Jan 18, 2024 | 887,108.38 | 887,108.38 | 887,108.38 | 887,108.38 | 887,108.38 | - |
Jan 17, 2024 | 883,983.00 | 883,983.00 | 883,983.00 | 883,983.00 | 883,983.00 | - |
Jan 16, 2024 | 889,287.44 | 889,287.44 | 889,287.44 | 889,287.44 | 889,287.44 | - |
Jan 15, 2024 | 889,930.94 | 889,930.94 | 889,930.94 | 889,930.94 | 889,930.94 | - |
Jan 12, 2024 | 891,450.38 | 891,450.38 | 891,450.38 | 891,450.38 | 891,450.38 | - |
Jan 11, 2024 | 889,157.50 | 889,157.50 | 889,157.50 | 889,157.50 | 889,157.50 | - |
Jan 10, 2024 | 889,901.75 | 889,901.75 | 889,901.75 | 889,901.75 | 889,901.75 | - |
Jan 09, 2024 | 890,965.75 | 890,965.75 | 890,965.75 | 890,965.75 | 890,965.75 | - |
Jan 08, 2024 | 890,527.00 | 890,527.00 | 890,527.00 | 890,527.00 | 890,527.00 | - |
Jan 05, 2024 | 890,542.00 | 890,542.00 | 890,542.00 | 890,542.00 | 890,542.00 | - |
Jan 04, 2024 | 890,839.44 | 890,839.44 | 890,839.44 | 890,839.44 | 890,839.44 | - |
Jan 03, 2024 | 891,354.19 | 891,354.19 | 891,354.19 | 891,354.19 | 891,354.19 | - |
Dec 29, 2023 | 897,461.00 | 897,461.00 | 897,461.00 | 897,461.00 | 897,461.00 | - |
Dec 28, 2023 | 896,930.19 | 896,930.19 | 896,930.19 | 896,930.19 | 896,930.19 | - |
Dec 27, 2023 | 896,957.94 | 896,957.94 | 896,957.94 | 896,957.94 | 896,957.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |