Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 43,620.12 | 43,620.12 | 43,620.12 | 43,620.12 | 43,620.12 | - |
Jun 26, 2024 | 43,658.57 | 43,658.57 | 43,658.57 | 43,658.57 | 43,658.57 | - |
Jun 25, 2024 | 43,461.00 | 43,461.00 | 43,461.00 | 43,461.00 | 43,461.00 | - |
Jun 24, 2024 | 43,234.28 | 43,234.28 | 43,234.28 | 43,234.28 | 43,234.28 | - |
Jun 21, 2024 | 43,487.35 | 43,487.35 | 43,487.35 | 43,487.35 | 43,487.35 | - |
Jun 20, 2024 | 43,404.08 | 43,404.08 | 43,404.08 | 43,404.08 | 43,404.08 | - |
Jun 19, 2024 | 43,349.94 | 43,349.94 | 43,349.94 | 43,349.94 | 43,349.94 | - |
Jun 18, 2024 | 43,498.55 | 43,498.55 | 43,498.55 | 43,498.55 | 43,498.55 | - |
Jun 17, 2024 | 43,350.83 | 43,350.83 | 43,350.83 | 43,350.83 | 43,350.83 | - |
Jun 14, 2024 | 43,191.31 | 43,191.31 | 43,191.31 | 43,191.31 | 43,191.31 | - |
Jun 13, 2024 | 42,971.95 | 42,971.95 | 42,971.95 | 42,971.95 | 42,971.95 | - |
Jun 12, 2024 | 42,827.45 | 42,827.45 | 42,827.45 | 42,827.45 | 42,827.45 | - |
Jun 11, 2024 | 42,747.13 | 42,747.13 | 42,747.13 | 42,747.13 | 42,747.13 | - |
Jun 10, 2024 | 42,723.19 | 42,723.19 | 42,723.19 | 42,723.19 | 42,723.19 | - |
Jun 07, 2024 | 42,689.14 | 42,689.14 | 42,689.14 | 42,689.14 | 42,689.14 | - |
Jun 06, 2024 | 42,644.85 | 42,644.85 | 42,644.85 | 42,644.85 | 42,644.85 | - |
Jun 05, 2024 | 42,607.76 | 42,607.76 | 42,607.76 | 42,607.76 | 42,607.76 | - |
Jun 04, 2024 | 42,125.31 | 42,125.31 | 42,125.31 | 42,125.31 | 42,125.31 | - |
Jun 03, 2024 | 42,122.42 | 42,122.42 | 42,122.42 | 42,122.42 | 42,122.42 | - |
May 31, 2024 | 42,082.59 | 42,082.59 | 42,082.59 | 42,082.59 | 42,082.59 | - |
May 30, 2024 | 41,818.34 | 41,818.34 | 41,818.34 | 41,818.34 | 41,818.34 | - |
May 29, 2024 | 42,033.39 | 42,033.39 | 42,033.39 | 42,033.39 | 42,033.39 | - |
May 28, 2024 | 42,251.83 | 42,251.83 | 42,251.83 | 42,251.83 | 42,251.83 | - |
May 24, 2024 | 42,308.71 | 42,308.71 | 42,308.71 | 42,308.71 | 42,308.71 | - |
May 23, 2024 | 42,203.68 | 42,203.68 | 42,203.68 | 42,203.68 | 42,203.68 | - |
May 22, 2024 | 42,384.68 | 42,384.68 | 42,384.68 | 42,384.68 | 42,384.68 | - |
May 21, 2024 | 42,542.85 | 42,542.85 | 42,542.85 | 42,542.85 | 42,542.85 | - |
May 20, 2024 | 42,576.56 | 42,576.56 | 42,576.56 | 42,576.56 | 42,576.56 | - |
May 17, 2024 | 42,529.85 | 42,529.85 | 42,529.85 | 42,529.85 | 42,529.85 | - |
May 16, 2024 | 42,644.02 | 42,644.02 | 42,644.02 | 42,644.02 | 42,644.02 | - |
May 15, 2024 | 42,712.10 | 42,712.10 | 42,712.10 | 42,712.10 | 42,712.10 | - |
May 14, 2024 | 42,435.46 | 42,435.46 | 42,435.46 | 42,435.46 | 42,435.46 | - |
May 13, 2024 | 42,314.00 | 42,314.00 | 42,314.00 | 42,314.00 | 42,314.00 | - |
May 10, 2024 | 42,453.53 | 42,453.53 | 42,453.53 | 42,453.53 | 42,453.53 | - |
May 09, 2024 | 42,338.12 | 42,338.12 | 42,338.12 | 42,338.12 | 42,338.12 | - |
May 08, 2024 | 42,233.65 | 42,233.65 | 42,233.65 | 42,233.65 | 42,233.65 | - |
May 07, 2024 | 42,145.06 | 42,145.06 | 42,145.06 | 42,145.06 | 42,145.06 | - |
May 03, 2024 | 41,645.58 | 41,645.58 | 41,645.58 | 41,645.58 | 41,645.58 | - |
May 02, 2024 | 41,320.56 | 41,320.56 | 41,320.56 | 41,320.56 | 41,320.56 | - |
May 01, 2024 | 40,904.16 | 40,904.16 | 40,904.16 | 40,904.16 | 40,904.16 | - |
Apr 30, 2024 | 40,936.42 | 40,936.42 | 40,936.42 | 40,936.42 | 40,936.42 | - |
Apr 29, 2024 | 41,353.40 | 41,353.40 | 41,353.40 | 41,353.40 | 41,353.40 | - |
Apr 26, 2024 | 41,498.10 | 41,498.10 | 41,498.10 | 41,498.10 | 41,498.10 | - |
Apr 25, 2024 | 40,977.21 | 40,977.21 | 40,977.21 | 40,977.21 | 40,977.21 | - |
Apr 24, 2024 | 41,424.39 | 41,424.39 | 41,424.39 | 41,424.39 | 41,424.39 | - |
Apr 23, 2024 | 41,404.39 | 41,404.39 | 41,404.39 | 41,404.39 | 41,404.39 | - |
Apr 22, 2024 | 41,205.40 | 41,205.40 | 41,205.40 | 41,205.40 | 41,205.40 | - |
Apr 19, 2024 | 40,508.33 | 40,508.33 | 40,508.33 | 40,508.33 | 40,508.33 | - |
Apr 18, 2024 | 40,853.30 | 40,853.30 | 40,853.30 | 40,853.30 | 40,853.30 | - |
Apr 17, 2024 | 40,844.09 | 40,844.09 | 40,844.09 | 40,844.09 | 40,844.09 | - |
Apr 16, 2024 | 41,127.68 | 41,127.68 | 41,127.68 | 41,127.68 | 41,127.68 | - |
Apr 15, 2024 | 41,353.32 | 41,353.32 | 41,353.32 | 41,353.32 | 41,353.32 | - |
Apr 12, 2024 | 41,870.77 | 41,870.77 | 41,870.77 | 41,870.77 | 41,870.77 | - |
Apr 11, 2024 | 42,126.07 | 42,126.07 | 42,126.07 | 42,126.07 | 42,126.07 | - |
Apr 10, 2024 | 41,792.84 | 41,792.84 | 41,792.84 | 41,792.84 | 41,792.84 | - |
Apr 09, 2024 | 41,876.92 | 41,876.92 | 41,876.92 | 41,876.92 | 41,876.92 | - |
Apr 08, 2024 | 41,911.93 | 41,911.93 | 41,911.93 | 41,911.93 | 41,911.93 | - |
Apr 05, 2024 | 41,927.09 | 41,927.09 | 41,927.09 | 41,927.09 | 41,927.09 | - |
Apr 04, 2024 | 41,548.15 | 41,548.15 | 41,548.15 | 41,548.15 | 41,548.15 | - |
Apr 03, 2024 | 42,040.27 | 42,040.27 | 42,040.27 | 42,040.27 | 42,040.27 | - |
Apr 02, 2024 | 42,143.43 | 42,143.43 | 42,143.43 | 42,143.43 | 42,143.43 | - |
Mar 28, 2024 | 42,449.01 | 42,449.01 | 42,449.01 | 42,449.01 | 42,449.01 | - |
Mar 28, 2024 | 1.232201 Dividend | |||||
Mar 27, 2024 | 42,456.07 | 42,456.07 | 42,456.07 | 42,456.07 | 42,454.84 | - |
Mar 26, 2024 | 42,176.23 | 42,176.23 | 42,176.23 | 42,176.23 | 42,175.01 | - |
Mar 25, 2024 | 42,172.07 | 42,172.07 | 42,172.07 | 42,172.07 | 42,170.85 | - |
Mar 22, 2024 | 42,438.97 | 42,438.97 | 42,438.97 | 42,438.97 | 42,437.74 | - |
Mar 21, 2024 | 42,312.99 | 42,312.99 | 42,312.99 | 42,312.99 | 42,311.76 | - |
Mar 20, 2024 | 41,870.94 | 41,870.94 | 41,870.94 | 41,870.94 | 41,869.73 | - |
Mar 19, 2024 | 41,549.39 | 41,549.39 | 41,549.39 | 41,549.39 | 41,548.18 | - |
Mar 18, 2024 | 41,350.93 | 41,350.93 | 41,350.93 | 41,350.93 | 41,349.73 | - |
Mar 15, 2024 | 41,126.59 | 41,126.59 | 41,126.59 | 41,126.59 | 41,125.39 | - |
Mar 14, 2024 | 41,369.43 | 41,369.43 | 41,369.43 | 41,369.43 | 41,368.23 | - |
Mar 13, 2024 | 41,397.19 | 41,397.19 | 41,397.19 | 41,397.19 | 41,395.99 | - |
Mar 12, 2024 | 41,505.07 | 41,505.07 | 41,505.07 | 41,505.07 | 41,503.87 | - |
Mar 11, 2024 | 41,042.29 | 41,042.29 | 41,042.29 | 41,042.29 | 41,041.10 | - |
Mar 08, 2024 | 40,989.81 | 40,989.81 | 40,989.81 | 40,989.81 | 40,988.62 | - |
Mar 07, 2024 | 41,421.63 | 41,421.63 | 41,421.63 | 41,421.63 | 41,420.43 | - |
Mar 06, 2024 | 41,118.48 | 41,118.48 | 41,118.48 | 41,118.48 | 41,117.29 | - |
Mar 05, 2024 | 40,926.54 | 40,926.54 | 40,926.54 | 40,926.54 | 40,925.35 | - |
Mar 04, 2024 | 41,400.33 | 41,400.33 | 41,400.33 | 41,400.33 | 41,399.13 | - |
Mar 01, 2024 | 41,569.61 | 41,569.61 | 41,569.61 | 41,569.61 | 41,568.40 | - |
Feb 29, 2024 | 41,233.48 | 41,233.48 | 41,233.48 | 41,233.48 | 41,232.29 | - |
Feb 28, 2024 | 41,017.43 | 41,017.43 | 41,017.43 | 41,017.43 | 41,016.24 | - |
Feb 27, 2024 | 41,055.03 | 41,055.03 | 41,055.03 | 41,055.03 | 41,053.84 | - |
Feb 26, 2024 | 40,969.25 | 40,969.25 | 40,969.25 | 40,969.25 | 40,968.06 | - |
Feb 23, 2024 | 41,064.16 | 41,064.16 | 41,064.16 | 41,064.16 | 41,062.97 | - |
Feb 22, 2024 | 41,209.38 | 41,209.38 | 41,209.38 | 41,209.38 | 41,208.18 | - |
Feb 21, 2024 | 40,472.99 | 40,472.99 | 40,472.99 | 40,472.99 | 40,471.81 | - |
Feb 20, 2024 | 40,390.73 | 40,390.73 | 40,390.73 | 40,390.73 | 40,389.56 | - |
Feb 19, 2024 | 40,825.10 | 40,825.10 | 40,825.10 | 40,825.10 | 40,823.92 | - |
Feb 16, 2024 | 40,804.55 | 40,804.55 | 40,804.55 | 40,804.55 | 40,803.37 | - |
Feb 15, 2024 | 40,890.22 | 40,890.22 | 40,890.22 | 40,890.22 | 40,889.03 | - |
Feb 14, 2024 | 40,734.58 | 40,734.58 | 40,734.58 | 40,734.58 | 40,733.39 | - |
Feb 13, 2024 | 40,206.34 | 40,206.34 | 40,206.34 | 40,206.34 | 40,205.17 | - |
Feb 12, 2024 | 40,710.98 | 40,710.98 | 40,710.98 | 40,710.98 | 40,709.80 | - |
Feb 09, 2024 | 40,662.41 | 40,662.41 | 40,662.41 | 40,662.41 | 40,661.23 | - |
Feb 08, 2024 | 40,509.39 | 40,509.39 | 40,509.39 | 40,509.39 | 40,508.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |