Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 102,961.80 | 102,961.80 | 102,961.80 | 102,961.80 | 102,961.80 | - |
May 03, 2024 | 102,452.43 | 102,452.43 | 102,452.43 | 102,452.43 | 102,452.43 | - |
May 02, 2024 | 102,059.83 | 102,059.83 | 102,059.83 | 102,059.83 | 102,059.83 | - |
Apr 30, 2024 | 101,789.98 | 101,789.98 | 101,789.98 | 101,789.98 | 101,789.98 | - |
Apr 29, 2024 | 102,372.05 | 102,372.05 | 102,372.05 | 102,372.05 | 102,372.05 | - |
Apr 26, 2024 | 102,296.40 | 102,296.40 | 102,296.40 | 102,296.40 | 102,296.40 | - |
Apr 25, 2024 | 102,002.37 | 102,002.37 | 102,002.37 | 102,002.37 | 102,002.37 | - |
Apr 24, 2024 | 102,326.40 | 102,326.40 | 102,326.40 | 102,326.40 | 102,326.40 | - |
Apr 23, 2024 | 102,036.79 | 102,036.79 | 102,036.79 | 102,036.79 | 102,036.79 | - |
Apr 22, 2024 | 101,360.34 | 101,360.34 | 101,360.34 | 101,360.34 | 101,360.34 | - |
Apr 19, 2024 | 100,961.97 | 100,961.97 | 100,961.97 | 100,961.97 | 100,961.97 | - |
Apr 18, 2024 | 101,382.81 | 101,382.81 | 101,382.81 | 101,382.81 | 101,382.81 | - |
Apr 17, 2024 | 101,439.65 | 101,439.65 | 101,439.65 | 101,439.65 | 101,439.65 | - |
Apr 16, 2024 | 101,522.88 | 101,522.88 | 101,522.88 | 101,522.88 | 101,522.88 | - |
Apr 15, 2024 | 102,119.68 | 102,119.68 | 102,119.68 | 102,119.68 | 102,119.68 | - |
Apr 12, 2024 | 102,897.04 | 102,897.04 | 102,897.04 | 102,897.04 | 102,897.04 | - |
Apr 11, 2024 | 103,478.68 | 103,478.68 | 103,478.68 | 103,478.68 | 103,478.68 | - |
Apr 10, 2024 | 103,659.99 | 103,659.99 | 103,659.99 | 103,659.99 | 103,659.99 | - |
Apr 09, 2024 | 103,935.98 | 103,935.98 | 103,935.98 | 103,935.98 | 103,935.98 | - |
Apr 08, 2024 | 103,772.99 | 103,772.99 | 103,772.99 | 103,772.99 | 103,772.99 | - |
Apr 05, 2024 | 103,497.98 | 103,497.98 | 103,497.98 | 103,497.98 | 103,497.98 | - |
Apr 04, 2024 | 103,482.42 | 103,482.42 | 103,482.42 | 103,482.42 | 103,482.42 | - |
Apr 03, 2024 | 103,792.67 | 103,792.67 | 103,792.67 | 103,792.67 | 103,792.67 | - |
Apr 02, 2024 | 103,678.97 | 103,678.97 | 103,678.97 | 103,678.97 | 103,678.97 | - |
Mar 28, 2024 | 104,132.74 | 104,132.74 | 104,132.74 | 104,132.74 | 104,132.74 | - |
Mar 27, 2024 | 104,117.07 | 104,117.07 | 104,117.07 | 104,117.07 | 104,117.07 | - |
Mar 26, 2024 | 103,852.61 | 103,852.61 | 103,852.61 | 103,852.61 | 103,852.61 | - |
Mar 25, 2024 | 103,634.61 | 103,634.61 | 103,634.61 | 103,634.61 | 103,634.61 | - |
Mar 22, 2024 | 103,435.08 | 103,435.08 | 103,435.08 | 103,435.08 | 103,435.08 | - |
Mar 21, 2024 | 103,568.30 | 103,568.30 | 103,568.30 | 103,568.30 | 103,568.30 | - |
Mar 20, 2024 | 103,017.27 | 103,017.27 | 103,017.27 | 103,017.27 | 103,017.27 | - |
Mar 19, 2024 | 102,708.58 | 102,708.58 | 102,708.58 | 102,708.58 | 102,708.58 | - |
Mar 18, 2024 | 102,655.45 | 102,655.45 | 102,655.45 | 102,655.45 | 102,655.45 | - |
Mar 15, 2024 | 102,641.84 | 102,641.84 | 102,641.84 | 102,641.84 | 102,641.84 | - |
Mar 14, 2024 | 102,932.21 | 102,932.21 | 102,932.21 | 102,932.21 | 102,932.21 | - |
Mar 13, 2024 | 103,502.44 | 103,502.44 | 103,502.44 | 103,502.44 | 103,502.44 | - |
Mar 12, 2024 | 103,350.57 | 103,350.57 | 103,350.57 | 103,350.57 | 103,350.57 | - |
Mar 11, 2024 | 103,152.68 | 103,152.68 | 103,152.68 | 103,152.68 | 103,152.68 | - |
Mar 08, 2024 | 103,424.42 | 103,424.42 | 103,424.42 | 103,424.42 | 103,424.42 | - |
Mar 07, 2024 | 103,433.12 | 103,433.12 | 103,433.12 | 103,433.12 | 103,433.12 | - |
Mar 06, 2024 | 102,866.41 | 102,866.41 | 102,866.41 | 102,866.41 | 102,866.41 | - |
Mar 05, 2024 | 102,635.05 | 102,635.05 | 102,635.05 | 102,635.05 | 102,635.05 | - |
Mar 04, 2024 | 103,080.27 | 103,080.27 | 103,080.27 | 103,080.27 | 103,080.27 | - |
Mar 01, 2024 | 102,805.78 | 102,805.78 | 102,805.78 | 102,805.78 | 102,805.78 | - |
Feb 29, 2024 | 102,123.66 | 102,123.66 | 102,123.66 | 102,123.66 | 102,123.66 | - |
Feb 28, 2024 | 101,334.86 | 101,334.86 | 101,334.86 | 101,334.86 | 101,334.86 | - |
Feb 27, 2024 | 101,907.43 | 101,907.43 | 101,907.43 | 101,907.43 | 101,907.43 | - |
Feb 26, 2024 | 101,690.05 | 101,690.05 | 101,690.05 | 101,690.05 | 101,690.05 | - |
Feb 23, 2024 | 101,816.39 | 101,816.39 | 101,816.39 | 101,816.39 | 101,816.39 | - |
Feb 22, 2024 | 101,766.53 | 101,766.53 | 101,766.53 | 101,766.53 | 101,766.53 | - |
Feb 21, 2024 | 101,554.67 | 101,554.67 | 101,554.67 | 101,554.67 | 101,554.67 | - |
Feb 20, 2024 | 101,894.13 | 101,894.13 | 101,894.13 | 101,894.13 | 101,894.13 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 102,178.57 | 102,178.57 | 102,178.57 | 102,178.57 | 102,178.57 | - |
Feb 15, 2024 | 102,423.59 | 102,423.59 | 102,423.59 | 102,423.59 | 102,423.59 | - |
Feb 14, 2024 | 102,057.41 | 102,057.41 | 102,057.41 | 102,057.41 | 102,057.41 | - |
Feb 13, 2024 | 101,771.73 | 101,771.73 | 101,771.73 | 101,771.73 | 101,771.73 | - |
Feb 12, 2024 | 102,500.33 | 102,500.33 | 102,500.33 | 102,500.33 | 102,500.33 | - |
Feb 09, 2024 | 102,259.84 | 102,259.84 | 102,259.84 | 102,259.84 | 102,259.84 | - |
Feb 08, 2024 | 102,171.97 | 102,171.97 | 102,171.97 | 102,171.97 | 102,171.97 | - |
Feb 07, 2024 | 101,779.78 | 101,779.78 | 101,779.78 | 101,779.78 | 101,779.78 | - |
Feb 06, 2024 | 101,876.69 | 101,876.69 | 101,876.69 | 101,876.69 | 101,876.69 | - |
Feb 05, 2024 | 101,486.92 | 101,486.92 | 101,486.92 | 101,486.92 | 101,486.92 | - |
Feb 02, 2024 | 101,712.84 | 101,712.84 | 101,712.84 | 101,712.84 | 101,712.84 | - |
Feb 01, 2024 | 101,669.73 | 101,669.73 | 101,669.73 | 101,669.73 | 101,669.73 | - |
Jan 31, 2024 | 101,569.15 | 101,569.15 | 101,569.15 | 101,569.15 | 101,569.15 | - |
Jan 30, 2024 | 101,858.35 | 101,858.35 | 101,858.35 | 101,858.35 | 101,858.35 | - |
Jan 29, 2024 | 102,203.31 | 102,203.31 | 102,203.31 | 102,203.31 | 102,203.31 | - |
Jan 26, 2024 | 101,862.71 | 101,862.71 | 101,862.71 | 101,862.71 | 101,862.71 | - |
Jan 25, 2024 | 101,941.28 | 101,941.28 | 101,941.28 | 101,941.28 | 101,941.28 | - |
Jan 24, 2024 | 101,877.31 | 101,877.31 | 101,877.31 | 101,877.31 | 101,877.31 | - |
Jan 23, 2024 | 101,971.26 | 101,971.26 | 101,971.26 | 101,971.26 | 101,971.26 | - |
Jan 22, 2024 | 101,796.73 | 101,796.73 | 101,796.73 | 101,796.73 | 101,796.73 | - |
Jan 19, 2024 | 101,379.96 | 101,379.96 | 101,379.96 | 101,379.96 | 101,379.96 | - |
Jan 18, 2024 | 101,076.01 | 101,076.01 | 101,076.01 | 101,076.01 | 101,076.01 | - |
Jan 17, 2024 | 100,790.79 | 100,790.79 | 100,790.79 | 100,790.79 | 100,790.79 | - |
Jan 16, 2024 | 101,413.77 | 101,413.77 | 101,413.77 | 101,413.77 | 101,413.77 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 101,724.75 | 101,724.75 | 101,724.75 | 101,724.75 | 101,724.75 | - |
Jan 11, 2024 | 101,873.09 | 101,873.09 | 101,873.09 | 101,873.09 | 101,873.09 | - |
Jan 10, 2024 | 101,882.75 | 101,882.75 | 101,882.75 | 101,882.75 | 101,882.75 | - |
Jan 09, 2024 | 101,961.80 | 101,961.80 | 101,961.80 | 101,961.80 | 101,961.80 | - |
Jan 08, 2024 | 101,894.43 | 101,894.43 | 101,894.43 | 101,894.43 | 101,894.43 | - |
Jan 05, 2024 | 101,526.27 | 101,526.27 | 101,526.27 | 101,526.27 | 101,526.27 | - |
Jan 04, 2024 | 101,477.44 | 101,477.44 | 101,477.44 | 101,477.44 | 101,477.44 | - |
Jan 03, 2024 | 101,580.90 | 101,580.90 | 101,580.90 | 101,580.90 | 101,580.90 | - |
Dec 29, 2023 | 103,092.76 | 103,092.76 | 103,092.76 | 103,092.76 | 103,092.76 | - |
Dec 28, 2023 | 103,351.66 | 103,351.66 | 103,351.66 | 103,351.66 | 103,351.66 | - |
Dec 27, 2023 | 103,228.23 | 103,228.23 | 103,228.23 | 103,228.23 | 103,228.23 | - |
Dec 22, 2023 | 102,756.34 | 102,756.34 | 102,756.34 | 102,756.34 | 102,756.34 | - |
Dec 21, 2023 | 102,576.11 | 102,576.11 | 102,576.11 | 102,576.11 | 102,576.11 | - |
Dec 20, 2023 | 102,156.19 | 102,156.19 | 102,156.19 | 102,156.19 | 102,156.19 | - |
Dec 19, 2023 | 102,505.51 | 102,505.51 | 102,505.51 | 102,505.51 | 102,505.51 | - |
Dec 18, 2023 | 102,219.29 | 102,219.29 | 102,219.29 | 102,219.29 | 102,219.29 | - |
Dec 15, 2023 | 102,197.54 | 102,197.54 | 102,197.54 | 102,197.54 | 102,197.54 | - |
Dec 14, 2023 | 101,994.48 | 101,994.48 | 101,994.48 | 101,994.48 | 101,994.48 | - |
Dec 13, 2023 | 100,763.47 | 100,763.47 | 100,763.47 | 100,763.47 | 100,763.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |