Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 168,047.55 | 168,047.55 | 168,047.55 | 168,047.55 | 168,047.55 | - |
May 15, 2024 | 168,466.45 | 168,466.45 | 168,466.45 | 168,466.45 | 168,466.45 | - |
May 14, 2024 | 167,730.64 | 167,730.64 | 167,730.64 | 167,730.64 | 167,730.64 | - |
May 13, 2024 | 167,343.63 | 167,343.63 | 167,343.63 | 167,343.63 | 167,343.63 | - |
May 10, 2024 | 166,425.31 | 166,425.31 | 166,425.31 | 166,425.31 | 166,425.31 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 165,164.80 | 165,164.80 | 165,164.80 | 165,164.80 | 165,164.80 | - |
May 06, 2024 | 164,909.72 | 164,909.72 | 164,909.72 | 164,909.72 | 164,909.72 | - |
May 03, 2024 | 163,909.52 | 163,909.52 | 163,909.52 | 163,909.52 | 163,909.52 | - |
May 02, 2024 | 163,627.67 | 163,627.67 | 163,627.67 | 163,627.67 | 163,627.67 | - |
Apr 30, 2024 | 163,980.81 | 163,980.81 | 163,980.81 | 163,980.81 | 163,980.81 | - |
Apr 29, 2024 | 165,001.77 | 165,001.77 | 165,001.77 | 165,001.77 | 165,001.77 | - |
Apr 26, 2024 | 164,048.05 | 164,048.05 | 164,048.05 | 164,048.05 | 164,048.05 | - |
Apr 25, 2024 | 163,709.91 | 163,709.91 | 163,709.91 | 163,709.91 | 163,709.91 | - |
Apr 24, 2024 | 164,411.69 | 164,411.69 | 164,411.69 | 164,411.69 | 164,411.69 | - |
Apr 23, 2024 | 163,863.66 | 163,863.66 | 163,863.66 | 163,863.66 | 163,863.66 | - |
Apr 22, 2024 | 162,606.28 | 162,606.28 | 162,606.28 | 162,606.28 | 162,606.28 | - |
Apr 19, 2024 | 162,213.19 | 162,213.19 | 162,213.19 | 162,213.19 | 162,213.19 | - |
Apr 18, 2024 | 162,932.59 | 162,932.59 | 162,932.59 | 162,932.59 | 162,932.59 | - |
Apr 17, 2024 | 162,576.83 | 162,576.83 | 162,576.83 | 162,576.83 | 162,576.83 | - |
Apr 16, 2024 | 162,662.88 | 162,662.88 | 162,662.88 | 162,662.88 | 162,662.88 | - |
Apr 15, 2024 | 164,444.27 | 164,444.27 | 164,444.27 | 164,444.27 | 164,444.27 | - |
Apr 12, 2024 | 164,453.13 | 164,453.13 | 164,453.13 | 164,453.13 | 164,453.13 | - |
Apr 11, 2024 | 164,661.77 | 164,661.77 | 164,661.77 | 164,661.77 | 164,661.77 | - |
Apr 10, 2024 | 164,816.02 | 164,816.02 | 164,816.02 | 164,816.02 | 164,816.02 | - |
Apr 09, 2024 | 164,861.47 | 164,861.47 | 164,861.47 | 164,861.47 | 164,861.47 | - |
Apr 08, 2024 | 164,599.39 | 164,599.39 | 164,599.39 | 164,599.39 | 164,599.39 | - |
Apr 05, 2024 | 163,950.98 | 163,950.98 | 163,950.98 | 163,950.98 | 163,950.98 | - |
Apr 04, 2024 | 164,742.98 | 164,742.98 | 164,742.98 | 164,742.98 | 164,742.98 | - |
Apr 03, 2024 | 164,460.48 | 164,460.48 | 164,460.48 | 164,460.48 | 164,460.48 | - |
Apr 02, 2024 | 163,221.30 | 163,221.30 | 163,221.30 | 163,221.30 | 163,221.30 | - |
Mar 28, 2024 | 164,850.72 | 164,850.72 | 164,850.72 | 164,850.72 | 164,850.72 | - |
Mar 27, 2024 | 164,382.73 | 164,382.73 | 164,382.73 | 164,382.73 | 164,382.73 | - |
Mar 26, 2024 | 163,645.44 | 163,645.44 | 163,645.44 | 163,645.44 | 163,645.44 | - |
Mar 25, 2024 | 163,000.59 | 163,000.59 | 163,000.59 | 163,000.59 | 163,000.59 | - |
Mar 22, 2024 | 162,890.52 | 162,890.52 | 162,890.52 | 162,890.52 | 162,890.52 | - |
Mar 21, 2024 | 162,864.66 | 162,864.66 | 162,864.66 | 162,864.66 | 162,864.66 | - |
Mar 20, 2024 | 160,874.61 | 160,874.61 | 160,874.61 | 160,874.61 | 160,874.61 | - |
Mar 19, 2024 | 160,752.98 | 160,752.98 | 160,752.98 | 160,752.98 | 160,752.98 | - |
Mar 18, 2024 | 160,987.38 | 160,987.38 | 160,987.38 | 160,987.38 | 160,987.38 | - |
Mar 15, 2024 | 160,646.73 | 160,646.73 | 160,646.73 | 160,646.73 | 160,646.73 | - |
Mar 14, 2024 | 161,144.70 | 161,144.70 | 161,144.70 | 161,144.70 | 161,144.70 | - |
Mar 13, 2024 | 161,319.34 | 161,319.34 | 161,319.34 | 161,319.34 | 161,319.34 | - |
Mar 12, 2024 | 161,616.80 | 161,616.80 | 161,616.80 | 161,616.80 | 161,616.80 | - |
Mar 11, 2024 | 161,274.06 | 161,274.06 | 161,274.06 | 161,274.06 | 161,274.06 | - |
Mar 08, 2024 | 162,782.44 | 162,782.44 | 162,782.44 | 162,782.44 | 162,782.44 | - |
Mar 07, 2024 | 161,657.56 | 161,657.56 | 161,657.56 | 161,657.56 | 161,657.56 | - |
Mar 06, 2024 | 161,637.52 | 161,637.52 | 161,637.52 | 161,637.52 | 161,637.52 | - |
Mar 05, 2024 | 161,341.14 | 161,341.14 | 161,341.14 | 161,341.14 | 161,341.14 | - |
Mar 04, 2024 | 162,151.44 | 162,151.44 | 162,151.44 | 162,151.44 | 162,151.44 | - |
Mar 01, 2024 | 161,302.88 | 161,302.88 | 161,302.88 | 161,302.88 | 161,302.88 | - |
Feb 29, 2024 | 160,287.44 | 160,287.44 | 160,287.44 | 160,287.44 | 160,287.44 | - |
Feb 28, 2024 | 160,015.48 | 160,015.48 | 160,015.48 | 160,015.48 | 160,015.48 | - |
Feb 27, 2024 | 160,901.55 | 160,901.55 | 160,901.55 | 160,901.55 | 160,901.55 | - |
Feb 26, 2024 | 160,404.20 | 160,404.20 | 160,404.20 | 160,404.20 | 160,404.20 | - |
Feb 23, 2024 | 160,627.44 | 160,627.44 | 160,627.44 | 160,627.44 | 160,627.44 | - |
Feb 22, 2024 | 160,915.28 | 160,915.28 | 160,915.28 | 160,915.28 | 160,915.28 | - |
Feb 21, 2024 | 160,896.16 | 160,896.16 | 160,896.16 | 160,896.16 | 160,896.16 | - |
Feb 20, 2024 | 160,985.08 | 160,985.08 | 160,985.08 | 160,985.08 | 160,985.08 | - |
Feb 19, 2024 | 161,993.59 | 161,993.59 | 161,993.59 | 161,993.59 | 161,993.59 | - |
Feb 16, 2024 | 162,380.30 | 162,380.30 | 162,380.30 | 162,380.30 | 162,380.30 | - |
Feb 15, 2024 | 161,398.27 | 161,398.27 | 161,398.27 | 161,398.27 | 161,398.27 | - |
Feb 14, 2024 | 160,967.77 | 160,967.77 | 160,967.77 | 160,967.77 | 160,967.77 | - |
Feb 13, 2024 | 161,027.17 | 161,027.17 | 161,027.17 | 161,027.17 | 161,027.17 | - |
Feb 12, 2024 | 161,962.63 | 161,962.63 | 161,962.63 | 161,962.63 | 161,962.63 | - |
Feb 09, 2024 | 161,319.09 | 161,319.09 | 161,319.09 | 161,319.09 | 161,319.09 | - |
Feb 08, 2024 | 161,753.86 | 161,753.86 | 161,753.86 | 161,753.86 | 161,753.86 | - |
Feb 07, 2024 | 161,551.20 | 161,551.20 | 161,551.20 | 161,551.20 | 161,551.20 | - |
Feb 06, 2024 | 162,262.78 | 162,262.78 | 162,262.78 | 162,262.78 | 162,262.78 | - |
Feb 05, 2024 | 161,975.22 | 161,975.22 | 161,975.22 | 161,975.22 | 161,975.22 | - |
Feb 02, 2024 | 162,263.69 | 162,263.69 | 162,263.69 | 162,263.69 | 162,263.69 | - |
Feb 01, 2024 | 162,877.20 | 162,877.20 | 162,877.20 | 162,877.20 | 162,877.20 | - |
Jan 31, 2024 | 163,327.67 | 163,327.67 | 163,327.67 | 163,327.67 | 163,327.67 | - |
Jan 30, 2024 | 162,823.61 | 162,823.61 | 162,823.61 | 162,823.61 | 162,823.61 | - |
Jan 29, 2024 | 162,598.05 | 162,598.05 | 162,598.05 | 162,598.05 | 162,598.05 | - |
Jan 26, 2024 | 162,444.95 | 162,444.95 | 162,444.95 | 162,444.95 | 162,444.95 | - |
Jan 25, 2024 | 161,290.16 | 161,290.16 | 161,290.16 | 161,290.16 | 161,290.16 | - |
Jan 24, 2024 | 161,352.73 | 161,352.73 | 161,352.73 | 161,352.73 | 161,352.73 | - |
Jan 23, 2024 | 161,340.47 | 161,340.47 | 161,340.47 | 161,340.47 | 161,340.47 | - |
Jan 22, 2024 | 160,533.09 | 160,533.09 | 160,533.09 | 160,533.09 | 160,533.09 | - |
Jan 19, 2024 | 159,900.75 | 159,900.75 | 159,900.75 | 159,900.75 | 159,900.75 | - |
Jan 18, 2024 | 160,217.77 | 160,217.77 | 160,217.77 | 160,217.77 | 160,217.77 | - |
Jan 17, 2024 | 160,005.09 | 160,005.09 | 160,005.09 | 160,005.09 | 160,005.09 | - |
Jan 16, 2024 | 161,164.45 | 161,164.45 | 161,164.45 | 161,164.45 | 161,164.45 | - |
Jan 15, 2024 | 161,819.53 | 161,819.53 | 161,819.53 | 161,819.53 | 161,819.53 | - |
Jan 12, 2024 | 161,718.91 | 161,718.91 | 161,718.91 | 161,718.91 | 161,718.91 | - |
Jan 11, 2024 | 160,627.73 | 160,627.73 | 160,627.73 | 160,627.73 | 160,627.73 | - |
Jan 10, 2024 | 161,626.88 | 161,626.88 | 161,626.88 | 161,626.88 | 161,626.88 | - |
Jan 09, 2024 | 162,014.20 | 162,014.20 | 162,014.20 | 162,014.20 | 162,014.20 | - |
Jan 08, 2024 | 162,152.52 | 162,152.52 | 162,152.52 | 162,152.52 | 162,152.52 | - |
Jan 05, 2024 | 160,795.31 | 160,795.31 | 160,795.31 | 160,795.31 | 160,795.31 | - |
Jan 04, 2024 | 161,851.38 | 161,851.38 | 161,851.38 | 161,851.38 | 161,851.38 | - |
Jan 03, 2024 | 161,833.81 | 161,833.81 | 161,833.81 | 161,833.81 | 161,833.81 | - |
Jan 02, 2024 | 164,193.50 | 164,193.50 | 164,193.50 | 164,193.50 | 164,193.50 | - |
Dec 29, 2023 | 165,309.03 | 165,309.03 | 165,309.03 | 165,309.03 | 165,309.03 | - |
Dec 28, 2023 | 165,049.34 | 165,049.34 | 165,049.34 | 165,049.34 | 165,049.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |