Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 116,187.96 | 116,187.96 | 116,187.96 | 116,187.96 | 116,187.96 | - |
May 15, 2024 | 115,501.11 | 115,501.11 | 115,501.11 | 115,501.11 | 115,501.11 | - |
May 14, 2024 | 113,822.55 | 113,822.55 | 113,822.55 | 113,822.55 | 113,822.55 | - |
May 13, 2024 | 112,531.95 | 112,531.95 | 112,531.95 | 112,531.95 | 112,531.95 | - |
May 10, 2024 | 112,419.87 | 112,419.87 | 112,419.87 | 112,419.87 | 112,419.87 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 110,291.66 | 110,291.66 | 110,291.66 | 110,291.66 | 110,291.66 | - |
May 06, 2024 | 109,421.76 | 109,421.76 | 109,421.76 | 109,421.76 | 109,421.76 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 107,590.38 | 107,590.38 | 107,590.38 | 107,590.38 | 107,590.38 | - |
Apr 30, 2024 | 107,381.88 | 107,381.88 | 107,381.88 | 107,381.88 | 107,381.88 | - |
Apr 29, 2024 | 107,380.16 | 107,380.16 | 107,380.16 | 107,380.16 | 107,380.16 | - |
Apr 26, 2024 | 107,029.05 | 107,029.05 | 107,029.05 | 107,029.05 | 107,029.05 | - |
Apr 25, 2024 | 106,931.92 | 106,931.92 | 106,931.92 | 106,931.92 | 106,931.92 | - |
Apr 24, 2024 | 108,313.70 | 108,313.70 | 108,313.70 | 108,313.70 | 108,313.70 | - |
Apr 23, 2024 | 108,270.31 | 108,270.31 | 108,270.31 | 108,270.31 | 108,270.31 | - |
Apr 22, 2024 | 107,720.03 | 107,720.03 | 107,720.03 | 107,720.03 | 107,720.03 | - |
Apr 19, 2024 | 106,708.17 | 106,708.17 | 106,708.17 | 106,708.17 | 106,708.17 | - |
Apr 18, 2024 | 108,157.22 | 108,157.22 | 108,157.22 | 108,157.22 | 108,157.22 | - |
Apr 17, 2024 | 109,223.79 | 109,223.79 | 109,223.79 | 109,223.79 | 109,223.79 | - |
Apr 16, 2024 | 108,752.72 | 108,752.72 | 108,752.72 | 108,752.72 | 108,752.72 | - |
Apr 15, 2024 | 109,938.32 | 109,938.32 | 109,938.32 | 109,938.32 | 109,938.32 | - |
Apr 12, 2024 | 110,329.51 | 110,329.51 | 110,329.51 | 110,329.51 | 110,329.51 | - |
Apr 11, 2024 | 110,788.21 | 110,788.21 | 110,788.21 | 110,788.21 | 110,788.21 | - |
Apr 10, 2024 | 110,562.78 | 110,562.78 | 110,562.78 | 110,562.78 | 110,562.78 | - |
Apr 09, 2024 | 110,647.97 | 110,647.97 | 110,647.97 | 110,647.97 | 110,647.97 | - |
Apr 08, 2024 | 110,987.47 | 110,987.47 | 110,987.47 | 110,987.47 | 110,987.47 | - |
Apr 05, 2024 | 111,229.45 | 111,229.45 | 111,229.45 | 111,229.45 | 111,229.45 | - |
Apr 04, 2024 | 111,388.33 | 111,388.33 | 111,388.33 | 111,388.33 | 111,388.33 | - |
Apr 03, 2024 | 110,597.83 | 110,597.83 | 110,597.83 | 110,597.83 | 110,597.83 | - |
Apr 02, 2024 | 108,921.33 | 108,921.33 | 108,921.33 | 108,921.33 | 108,921.33 | - |
Mar 28, 2024 | 108,898.98 | 108,898.98 | 108,898.98 | 108,898.98 | 108,898.98 | - |
Mar 27, 2024 | 107,876.68 | 107,876.68 | 107,876.68 | 107,876.68 | 107,876.68 | - |
Mar 26, 2024 | 108,819.31 | 108,819.31 | 108,819.31 | 108,819.31 | 108,819.31 | - |
Mar 25, 2024 | 108,747.16 | 108,747.16 | 108,747.16 | 108,747.16 | 108,747.16 | - |
Mar 22, 2024 | 107,745.16 | 107,745.16 | 107,745.16 | 107,745.16 | 107,745.16 | - |
Mar 21, 2024 | 107,184.70 | 107,184.70 | 107,184.70 | 107,184.70 | 107,184.70 | - |
Mar 20, 2024 | 106,357.18 | 106,357.18 | 106,357.18 | 106,357.18 | 106,357.18 | - |
Mar 19, 2024 | 106,680.39 | 106,680.39 | 106,680.39 | 106,680.39 | 106,680.39 | - |
Mar 18, 2024 | 107,017.75 | 107,017.75 | 107,017.75 | 107,017.75 | 107,017.75 | - |
Mar 15, 2024 | 106,854.10 | 106,854.10 | 106,854.10 | 106,854.10 | 106,854.10 | - |
Mar 14, 2024 | 107,526.65 | 107,526.65 | 107,526.65 | 107,526.65 | 107,526.65 | - |
Mar 13, 2024 | 107,937.73 | 107,937.73 | 107,937.73 | 107,937.73 | 107,937.73 | - |
Mar 12, 2024 | 107,715.82 | 107,715.82 | 107,715.82 | 107,715.82 | 107,715.82 | - |
Mar 11, 2024 | 107,249.37 | 107,249.37 | 107,249.37 | 107,249.37 | 107,249.37 | - |
Mar 08, 2024 | 108,284.80 | 108,284.80 | 108,284.80 | 108,284.80 | 108,284.80 | - |
Mar 07, 2024 | 108,393.48 | 108,393.48 | 108,393.48 | 108,393.48 | 108,393.48 | - |
Mar 06, 2024 | 108,090.11 | 108,090.11 | 108,090.11 | 108,090.11 | 108,090.11 | - |
Mar 05, 2024 | 107,608.74 | 107,608.74 | 107,608.74 | 107,608.74 | 107,608.74 | - |
Mar 04, 2024 | 107,802.64 | 107,802.64 | 107,802.64 | 107,802.64 | 107,802.64 | - |
Mar 01, 2024 | 106,994.51 | 106,994.51 | 106,994.51 | 106,994.51 | 106,994.51 | - |
Feb 29, 2024 | 106,423.42 | 106,423.42 | 106,423.42 | 106,423.42 | 106,423.42 | - |
Feb 28, 2024 | 107,344.49 | 107,344.49 | 107,344.49 | 107,344.49 | 107,344.49 | - |
Feb 27, 2024 | 107,606.70 | 107,606.70 | 107,606.70 | 107,606.70 | 107,606.70 | - |
Feb 26, 2024 | 107,133.88 | 107,133.88 | 107,133.88 | 107,133.88 | 107,133.88 | - |
Feb 23, 2024 | 106,938.02 | 106,938.02 | 106,938.02 | 106,938.02 | 106,938.02 | - |
Feb 22, 2024 | 107,253.99 | 107,253.99 | 107,253.99 | 107,253.99 | 107,253.99 | - |
Feb 21, 2024 | 106,868.02 | 106,868.02 | 106,868.02 | 106,868.02 | 106,868.02 | - |
Feb 20, 2024 | 106,945.89 | 106,945.89 | 106,945.89 | 106,945.89 | 106,945.89 | - |
Feb 19, 2024 | 107,327.33 | 107,327.33 | 107,327.33 | 107,327.33 | 107,327.33 | - |
Feb 16, 2024 | 108,411.66 | 108,411.66 | 108,411.66 | 108,411.66 | 108,411.66 | - |
Feb 15, 2024 | 107,974.73 | 107,974.73 | 107,974.73 | 107,974.73 | 107,974.73 | - |
Feb 14, 2024 | 107,137.23 | 107,137.23 | 107,137.23 | 107,137.23 | 107,137.23 | - |
Feb 13, 2024 | 106,556.05 | 106,556.05 | 106,556.05 | 106,556.05 | 106,556.05 | - |
Feb 12, 2024 | 106,849.37 | 106,849.37 | 106,849.37 | 106,849.37 | 106,849.37 | - |
Feb 09, 2024 | 105,828.63 | 105,828.63 | 105,828.63 | 105,828.63 | 105,828.63 | - |
Feb 08, 2024 | 105,917.95 | 105,917.95 | 105,917.95 | 105,917.95 | 105,917.95 | - |
Feb 07, 2024 | 105,586.85 | 105,586.85 | 105,586.85 | 105,586.85 | 105,586.85 | - |
Feb 06, 2024 | 105,709.82 | 105,709.82 | 105,709.82 | 105,709.82 | 105,709.82 | - |
Feb 05, 2024 | 105,431.88 | 105,431.88 | 105,431.88 | 105,431.88 | 105,431.88 | - |
Feb 02, 2024 | 104,993.21 | 104,993.21 | 104,993.21 | 104,993.21 | 104,993.21 | - |
Feb 01, 2024 | 105,313.45 | 105,313.45 | 105,313.45 | 105,313.45 | 105,313.45 | - |
Jan 31, 2024 | 105,435.40 | 105,435.40 | 105,435.40 | 105,435.40 | 105,435.40 | - |
Jan 30, 2024 | 104,592.84 | 104,592.84 | 104,592.84 | 104,592.84 | 104,592.84 | - |
Jan 29, 2024 | 104,247.82 | 104,247.82 | 104,247.82 | 104,247.82 | 104,247.82 | - |
Jan 26, 2024 | 104,484.46 | 104,484.46 | 104,484.46 | 104,484.46 | 104,484.46 | - |
Jan 25, 2024 | 103,984.55 | 103,984.55 | 103,984.55 | 103,984.55 | 103,984.55 | - |
Jan 24, 2024 | 104,387.40 | 104,387.40 | 104,387.40 | 104,387.40 | 104,387.40 | - |
Jan 23, 2024 | 104,120.62 | 104,120.62 | 104,120.62 | 104,120.62 | 104,120.62 | - |
Jan 22, 2024 | 103,534.05 | 103,534.05 | 103,534.05 | 103,534.05 | 103,534.05 | - |
Jan 19, 2024 | 102,977.95 | 102,977.95 | 102,977.95 | 102,977.95 | 102,977.95 | - |
Jan 18, 2024 | 103,253.77 | 103,253.77 | 103,253.77 | 103,253.77 | 103,253.77 | - |
Jan 17, 2024 | 103,101.91 | 103,101.91 | 103,101.91 | 103,101.91 | 103,101.91 | - |
Jan 16, 2024 | 103,641.45 | 103,641.45 | 103,641.45 | 103,641.45 | 103,641.45 | - |
Jan 15, 2024 | 104,147.29 | 104,147.29 | 104,147.29 | 104,147.29 | 104,147.29 | - |
Jan 12, 2024 | 104,552.90 | 104,552.90 | 104,552.90 | 104,552.90 | 104,552.90 | - |
Jan 11, 2024 | 104,245.61 | 104,245.61 | 104,245.61 | 104,245.61 | 104,245.61 | - |
Jan 10, 2024 | 104,486.73 | 104,486.73 | 104,486.73 | 104,486.73 | 104,486.73 | - |
Jan 09, 2024 | 104,088.09 | 104,088.09 | 104,088.09 | 104,088.09 | 104,088.09 | - |
Jan 08, 2024 | 104,656.60 | 104,656.60 | 104,656.60 | 104,656.60 | 104,656.60 | - |
Jan 05, 2024 | 104,262.03 | 104,262.03 | 104,262.03 | 104,262.03 | 104,262.03 | - |
Jan 04, 2024 | 104,984.70 | 104,984.70 | 104,984.70 | 104,984.70 | 104,984.70 | - |
Jan 03, 2024 | 104,656.60 | 104,656.60 | 104,656.60 | 104,656.60 | 104,656.60 | - |
Jan 02, 2024 | 106,555.09 | 106,555.09 | 106,555.09 | 106,555.09 | 106,555.09 | - |
Dec 29, 2023 | 107,427.06 | 107,427.06 | 107,427.06 | 107,427.06 | 107,427.06 | - |
Dec 28, 2023 | 107,248.13 | 107,248.13 | 107,248.13 | 107,248.13 | 107,248.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |