Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 606,066.94 | 606,066.94 | 606,066.94 | 606,066.94 | 606,066.94 | - |
Jun 24, 2024 | 607,348.69 | 607,348.69 | 607,348.69 | 607,348.69 | 607,348.69 | - |
Jun 21, 2024 | 606,114.25 | 606,114.25 | 606,114.25 | 606,114.25 | 606,114.25 | - |
Jun 20, 2024 | 604,117.50 | 604,117.50 | 604,117.50 | 604,117.50 | 604,117.50 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 601,645.00 | 601,645.00 | 601,645.00 | 601,645.00 | 601,645.00 | - |
Jun 17, 2024 | 599,594.31 | 599,594.31 | 599,594.31 | 599,594.31 | 599,594.31 | - |
Jun 14, 2024 | 598,689.38 | 598,689.38 | 598,689.38 | 598,689.38 | 598,689.38 | - |
Jun 13, 2024 | 595,789.75 | 595,789.75 | 595,789.75 | 595,789.75 | 595,789.75 | - |
Jun 12, 2024 | 594,398.88 | 594,398.88 | 594,398.88 | 594,398.88 | 594,398.88 | - |
Jun 11, 2024 | 599,201.81 | 599,201.81 | 599,201.81 | 599,201.81 | 599,201.81 | - |
Jun 10, 2024 | 601,243.63 | 601,243.63 | 601,243.63 | 601,243.63 | 601,243.63 | - |
Jun 07, 2024 | 601,071.00 | 601,071.00 | 601,071.00 | 601,071.00 | 601,071.00 | - |
Jun 06, 2024 | 601,038.88 | 601,038.88 | 601,038.88 | 601,038.88 | 601,038.88 | - |
Jun 05, 2024 | 600,253.13 | 600,253.13 | 600,253.13 | 600,253.13 | 600,253.13 | - |
Jun 04, 2024 | 599,761.63 | 599,761.63 | 599,761.63 | 599,761.63 | 599,761.63 | - |
Jun 03, 2024 | 598,292.31 | 598,292.31 | 598,292.31 | 598,292.31 | 598,292.31 | - |
May 31, 2024 | 599,207.94 | 599,207.94 | 599,207.94 | 599,207.94 | 599,207.94 | - |
May 30, 2024 | 592,038.56 | 592,038.56 | 592,038.56 | 592,038.56 | 592,038.56 | - |
May 29, 2024 | 590,886.19 | 590,886.19 | 590,886.19 | 590,886.19 | 590,886.19 | - |
May 28, 2024 | 593,992.00 | 593,992.00 | 593,992.00 | 593,992.00 | 593,992.00 | - |
May 24, 2024 | 599,418.00 | 599,418.00 | 599,418.00 | 599,418.00 | 599,418.00 | - |
May 23, 2024 | 600,752.13 | 600,752.13 | 600,752.13 | 600,752.13 | 600,752.13 | - |
May 22, 2024 | 606,042.94 | 606,042.94 | 606,042.94 | 606,042.94 | 606,042.94 | - |
May 21, 2024 | 607,514.00 | 607,514.00 | 607,514.00 | 607,514.00 | 607,514.00 | - |
May 20, 2024 | 608,800.56 | 608,800.56 | 608,800.56 | 608,800.56 | 608,800.56 | - |
May 17, 2024 | 610,178.56 | 610,178.56 | 610,178.56 | 610,178.56 | 610,178.56 | - |
May 16, 2024 | 610,253.56 | 610,253.56 | 610,253.56 | 610,253.56 | 610,253.56 | - |
May 15, 2024 | 609,245.63 | 609,245.63 | 609,245.63 | 609,245.63 | 609,245.63 | - |
May 14, 2024 | 609,399.25 | 609,399.25 | 609,399.25 | 609,399.25 | 609,399.25 | - |
May 13, 2024 | 610,079.75 | 610,079.75 | 610,079.75 | 610,079.75 | 610,079.75 | - |
May 10, 2024 | 612,207.31 | 612,207.31 | 612,207.31 | 612,207.31 | 612,207.31 | - |
May 09, 2024 | 609,393.81 | 609,393.81 | 609,393.81 | 609,393.81 | 609,393.81 | - |
May 08, 2024 | 607,090.56 | 607,090.56 | 607,090.56 | 607,090.56 | 607,090.56 | - |
May 07, 2024 | 605,185.00 | 605,185.00 | 605,185.00 | 605,185.00 | 605,185.00 | - |
May 03, 2024 | 600,046.81 | 600,046.81 | 600,046.81 | 600,046.81 | 600,046.81 | - |
May 02, 2024 | 598,895.13 | 598,895.13 | 598,895.13 | 598,895.13 | 598,895.13 | - |
May 01, 2024 | 595,608.44 | 595,608.44 | 595,608.44 | 595,608.44 | 595,608.44 | - |
Apr 30, 2024 | 595,194.50 | 595,194.50 | 595,194.50 | 595,194.50 | 595,194.50 | - |
Apr 29, 2024 | 597,319.06 | 597,319.06 | 597,319.06 | 597,319.06 | 597,319.06 | - |
Apr 26, 2024 | 598,550.31 | 598,550.31 | 598,550.31 | 598,550.31 | 598,550.31 | - |
Apr 25, 2024 | 598,556.50 | 598,556.50 | 598,556.50 | 598,556.50 | 598,556.50 | - |
Apr 24, 2024 | 603,273.25 | 603,273.25 | 603,273.25 | 603,273.25 | 603,273.25 | - |
Apr 23, 2024 | 602,598.06 | 602,598.06 | 602,598.06 | 602,598.06 | 602,598.06 | - |
Apr 22, 2024 | 604,167.81 | 604,167.81 | 604,167.81 | 604,167.81 | 604,167.81 | - |
Apr 19, 2024 | 595,170.50 | 595,170.50 | 595,170.50 | 595,170.50 | 595,170.50 | - |
Apr 18, 2024 | 591,531.75 | 591,531.75 | 591,531.75 | 591,531.75 | 591,531.75 | - |
Apr 17, 2024 | 589,439.44 | 589,439.44 | 589,439.44 | 589,439.44 | 589,439.44 | - |
Apr 16, 2024 | 589,880.06 | 589,880.06 | 589,880.06 | 589,880.06 | 589,880.06 | - |
Apr 15, 2024 | 592,754.31 | 592,754.31 | 592,754.31 | 592,754.31 | 592,754.31 | - |
Apr 12, 2024 | 596,339.94 | 596,339.94 | 596,339.94 | 596,339.94 | 596,339.94 | - |
Apr 11, 2024 | 596,640.31 | 596,640.31 | 596,640.31 | 596,640.31 | 596,640.31 | - |
Apr 10, 2024 | 597,339.31 | 597,339.31 | 597,339.31 | 597,339.31 | 597,339.31 | - |
Apr 09, 2024 | 597,465.75 | 597,465.75 | 597,465.75 | 597,465.75 | 597,465.75 | - |
Apr 08, 2024 | 597,974.00 | 597,974.00 | 597,974.00 | 597,974.00 | 597,974.00 | - |
Apr 05, 2024 | 599,627.31 | 599,627.31 | 599,627.31 | 599,627.31 | 599,627.31 | - |
Apr 04, 2024 | 597,059.19 | 597,059.19 | 597,059.19 | 597,059.19 | 597,059.19 | - |
Apr 03, 2024 | 601,618.00 | 601,618.00 | 601,618.00 | 601,618.00 | 601,618.00 | - |
Apr 02, 2024 | 605,309.00 | 605,309.00 | 605,309.00 | 605,309.00 | 605,309.00 | - |
Apr 02, 2024 | 60.4181 Dividend | |||||
Mar 28, 2024 | 608,280.88 | 608,280.88 | 608,280.88 | 608,280.88 | 608,220.50 | - |
Mar 27, 2024 | 607,926.06 | 607,926.06 | 607,926.06 | 607,926.06 | 607,865.69 | - |
Mar 26, 2024 | 602,344.81 | 602,344.81 | 602,344.81 | 602,344.81 | 602,285.00 | - |
Mar 25, 2024 | 601,378.00 | 601,378.00 | 601,378.00 | 601,378.00 | 601,318.31 | - |
Mar 22, 2024 | 605,127.19 | 605,127.19 | 605,127.19 | 605,127.19 | 605,067.13 | - |
Mar 21, 2024 | 602,680.44 | 602,680.44 | 602,680.44 | 602,680.44 | 602,620.56 | - |
Mar 20, 2024 | 598,035.63 | 598,035.63 | 598,035.63 | 598,035.63 | 597,976.25 | - |
Mar 19, 2024 | 597,104.13 | 597,104.13 | 597,104.13 | 597,104.13 | 597,044.81 | - |
Mar 18, 2024 | 593,765.56 | 593,765.56 | 593,765.56 | 593,765.56 | 593,706.63 | - |
Mar 15, 2024 | 592,156.25 | 592,156.25 | 592,156.25 | 592,156.25 | 592,097.44 | - |
Mar 14, 2024 | 592,488.50 | 592,488.50 | 592,488.50 | 592,488.50 | 592,429.69 | - |
Mar 13, 2024 | 592,722.81 | 592,722.81 | 592,722.81 | 592,722.81 | 592,663.94 | - |
Mar 12, 2024 | 593,512.50 | 593,512.50 | 593,512.50 | 593,512.50 | 593,453.56 | - |
Mar 11, 2024 | 591,610.56 | 591,610.56 | 591,610.56 | 591,610.56 | 591,551.81 | - |
Mar 08, 2024 | 588,047.13 | 588,047.13 | 588,047.13 | 588,047.13 | 587,988.75 | - |
Mar 07, 2024 | 590,911.50 | 590,911.50 | 590,911.50 | 590,911.50 | 590,852.81 | - |
Mar 06, 2024 | 589,979.75 | 589,979.75 | 589,979.75 | 589,979.75 | 589,921.19 | - |
Mar 05, 2024 | 587,093.31 | 587,093.31 | 587,093.31 | 587,093.31 | 587,035.00 | - |
Mar 04, 2024 | 590,217.63 | 590,217.63 | 590,217.63 | 590,217.63 | 590,159.00 | - |
Mar 01, 2024 | 591,528.31 | 591,528.31 | 591,528.31 | 591,528.31 | 591,469.56 | - |
Feb 29, 2024 | 590,124.63 | 590,124.63 | 590,124.63 | 590,124.63 | 590,066.00 | - |
Feb 28, 2024 | 589,715.31 | 589,715.31 | 589,715.31 | 589,715.31 | 589,656.75 | - |
Feb 27, 2024 | 589,274.00 | 589,274.00 | 589,274.00 | 589,274.00 | 589,215.50 | - |
Feb 26, 2024 | 588,897.25 | 588,897.25 | 588,897.25 | 588,897.25 | 588,838.75 | - |
Feb 23, 2024 | 591,517.81 | 591,517.81 | 591,517.81 | 591,517.81 | 591,459.06 | - |
Feb 22, 2024 | 591,646.06 | 591,646.06 | 591,646.06 | 591,646.06 | 591,587.31 | - |
Feb 21, 2024 | 588,475.13 | 588,475.13 | 588,475.13 | 588,475.13 | 588,416.69 | - |
Feb 20, 2024 | 585,577.88 | 585,577.88 | 585,577.88 | 585,577.88 | 585,519.75 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 587,108.25 | 587,108.25 | 587,108.25 | 587,108.25 | 587,049.94 | - |
Feb 15, 2024 | 586,019.25 | 586,019.25 | 586,019.25 | 586,019.25 | 585,961.06 | - |
Feb 14, 2024 | 583,542.13 | 583,542.13 | 583,542.13 | 583,542.13 | 583,484.19 | - |
Feb 13, 2024 | 580,110.19 | 580,110.19 | 580,110.19 | 580,110.19 | 580,052.56 | - |
Feb 12, 2024 | 583,101.81 | 583,101.81 | 583,101.81 | 583,101.81 | 583,043.94 | - |
Feb 09, 2024 | 582,009.44 | 582,009.44 | 582,009.44 | 582,009.44 | 581,951.63 | - |
Feb 08, 2024 | 583,649.31 | 583,649.31 | 583,649.31 | 583,649.31 | 583,591.38 | - |
Feb 07, 2024 | 584,505.44 | 584,505.44 | 584,505.44 | 584,505.44 | 584,447.38 | - |
Feb 06, 2024 | 586,124.63 | 586,124.63 | 586,124.63 | 586,124.63 | 586,066.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |