Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 42,000.00 | 42,150.00 | 40,200.00 | 40,500.00 | 40,500.00 | 1,862,800 |
Jun 27, 2024 | 41,800.00 | 42,300.00 | 41,500.00 | 41,650.00 | 41,650.00 | 918,500 |
Jun 26, 2024 | 42,200.00 | 42,400.00 | 41,500.00 | 42,000.00 | 42,000.00 | 1,007,000 |
Jun 25, 2024 | 42,300.00 | 42,300.00 | 41,350.00 | 42,100.00 | 42,100.00 | 1,061,700 |
Jun 24, 2024 | 44,000.00 | 44,700.00 | 41,500.00 | 41,600.00 | 41,600.00 | 4,136,100 |
Jun 21, 2024 | 45,000.00 | 45,450.00 | 44,400.00 | 44,400.00 | 44,400.00 | 2,125,800 |
Jun 20, 2024 | 45,550.00 | 45,650.00 | 44,550.00 | 45,000.00 | 45,000.00 | 1,607,800 |
Jun 19, 2024 | 45,500.00 | 45,900.00 | 45,100.00 | 45,500.00 | 45,500.00 | 1,309,100 |
Jun 18, 2024 | 45,900.00 | 46,100.00 | 45,400.00 | 45,500.00 | 45,500.00 | 1,073,200 |
Jun 17, 2024 | 45,000.00 | 45,850.00 | 45,000.00 | 45,500.00 | 45,500.00 | 1,780,100 |
Jun 14, 2024 | 47,600.00 | 48,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | 3,796,600 |
Jun 13, 2024 | 48,750.00 | 48,750.00 | 47,500.00 | 47,500.00 | 47,500.00 | 1,847,400 |
Jun 12, 2024 | 47,700.00 | 48,500.00 | 47,650.00 | 48,100.00 | 48,100.00 | 2,556,500 |
Jun 11, 2024 | 47,200.00 | 47,500.00 | 46,800.00 | 47,500.00 | 47,500.00 | 2,176,200 |
Jun 10, 2024 | 47,200.00 | 47,850.00 | 46,850.00 | 47,050.00 | 47,050.00 | 2,066,600 |
Jun 07, 2024 | 47,400.00 | 47,700.00 | 46,800.00 | 47,100.00 | 47,100.00 | 1,522,200 |
Jun 06, 2024 | 47,300.00 | 47,800.00 | 46,900.00 | 47,000.00 | 47,000.00 | 2,485,800 |
Jun 05, 2024 | 46,300.00 | 47,800.00 | 46,000.00 | 47,100.00 | 47,100.00 | 4,411,200 |
Jun 04, 2024 | 46,150.00 | 46,500.00 | 45,950.00 | 46,000.00 | 46,000.00 | 2,108,000 |
Jun 03, 2024 | 46,000.00 | 46,400.00 | 45,850.00 | 46,000.00 | 46,000.00 | 2,018,700 |
May 31, 2024 | 46,100.00 | 46,450.00 | 45,450.00 | 45,500.00 | 45,500.00 | 1,071,200 |
May 30, 2024 | 45,100.00 | 45,500.00 | 44,250.00 | 45,450.00 | 45,450.00 | 2,584,500 |
May 29, 2024 | 46,950.00 | 46,950.00 | 45,600.00 | 45,800.00 | 45,800.00 | 1,558,400 |
May 28, 2024 | 45,800.00 | 46,600.00 | 45,400.00 | 46,350.00 | 46,350.00 | 2,132,000 |
May 27, 2024 | 45,450.00 | 46,000.00 | 45,050.00 | 45,350.00 | 45,350.00 | 1,083,200 |
May 24, 2024 | 46,200.00 | 46,900.00 | 44,000.00 | 45,400.00 | 45,400.00 | 3,734,500 |
May 23, 2024 | 46,600.00 | 47,000.00 | 45,800.00 | 47,000.00 | 47,000.00 | 1,643,600 |
May 22, 2024 | 46,450.00 | 48,600.00 | 46,300.00 | 46,800.00 | 46,800.00 | 3,277,900 |
May 21, 2024 | 45,650.00 | 46,300.00 | 45,250.00 | 46,300.00 | 46,300.00 | 3,277,800 |
May 20, 2024 | 46,100.00 | 46,500.00 | 45,500.00 | 45,650.00 | 45,650.00 | 2,850,600 |
May 17, 2024 | 45,950.00 | 46,500.00 | 45,750.00 | 46,100.00 | 46,100.00 | 2,218,200 |
May 16, 2024 | 46,800.00 | 46,900.00 | 45,700.00 | 45,950.00 | 45,950.00 | 2,411,400 |
May 15, 2024 | 45,100.00 | 45,100.00 | 43,500.00 | 45,100.00 | 45,100.00 | 5,008,700 |
May 15, 2024 | 500 Dividend | |||||
May 15, 2024 | 1.4:1 Stock Split | |||||
May 14, 2024 | 43,071.43 | 43,571.43 | 42,357.14 | 42,500.00 | 42,000.00 | 3,174,359 |
May 13, 2024 | 43,571.43 | 43,857.14 | 42,000.00 | 42,857.14 | 42,352.94 | 2,932,019 |
May 10, 2024 | 42,857.14 | 43,214.29 | 42,000.00 | 43,000.00 | 42,494.12 | 3,443,579 |
May 09, 2024 | 43,214.29 | 43,428.57 | 42,285.71 | 42,642.86 | 42,141.18 | 2,182,039 |
May 08, 2024 | 41,785.71 | 43,285.71 | 41,500.00 | 42,785.71 | 42,282.36 | 3,017,279 |
May 07, 2024 | 42,214.29 | 42,214.29 | 41,500.00 | 42,142.86 | 41,647.06 | 1,880,759 |
May 06, 2024 | 39,857.14 | 41,642.86 | 39,357.14 | 41,642.86 | 41,152.94 | 4,431,559 |
May 03, 2024 | 39,428.57 | 40,357.14 | 38,714.29 | 38,928.57 | 38,470.59 | 2,407,719 |
May 02, 2024 | 39,714.29 | 39,714.29 | 38,285.71 | 38,928.57 | 38,470.59 | 1,879,639 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 38,214.29 | 40,357.14 | 38,214.29 | 38,928.57 | 38,470.59 | 3,064,039 |
Apr 25, 2024 | 39,428.57 | 39,571.43 | 38,285.71 | 39,214.29 | 38,752.94 | 2,193,519 |
Apr 24, 2024 | 38,071.43 | 40,000.00 | 38,000.00 | 39,642.86 | 39,176.47 | 3,135,999 |
Apr 23, 2024 | 38,428.57 | 38,928.57 | 36,857.14 | 37,571.43 | 37,129.41 | 2,537,219 |
Apr 22, 2024 | 36,785.71 | 38,214.29 | 36,571.43 | 38,214.29 | 37,764.71 | 3,071,039 |
Apr 19, 2024 | 36,142.86 | 38,428.57 | 35,357.14 | 35,714.29 | 35,294.12 | 6,583,919 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 41,428.57 | 41,428.57 | 37,928.57 | 37,928.57 | 37,482.35 | 2,302,999 |
Apr 16, 2024 | 40,714.29 | 41,214.29 | 38,571.43 | 40,714.29 | 40,235.29 | 3,590,719 |
Apr 15, 2024 | 43,571.43 | 44,500.00 | 40,857.14 | 40,857.14 | 40,376.47 | 3,768,939 |
Apr 12, 2024 | 43,571.43 | 44,071.43 | 42,714.29 | 43,928.57 | 43,411.76 | 2,026,219 |
Apr 11, 2024 | 42,142.86 | 43,214.29 | 41,428.57 | 43,000.00 | 42,494.12 | 1,717,239 |
Apr 10, 2024 | 42,571.43 | 43,000.00 | 42,357.14 | 42,500.00 | 42,000.00 | 1,260,139 |
Apr 09, 2024 | 40,928.57 | 42,500.00 | 40,714.29 | 42,500.00 | 42,000.00 | 2,004,659 |
Apr 08, 2024 | 41,571.43 | 42,428.57 | 40,500.00 | 40,714.29 | 40,235.29 | 2,946,159 |
Apr 05, 2024 | 43,857.14 | 44,071.43 | 41,571.43 | 41,571.43 | 41,082.36 | 3,420,899 |
Apr 04, 2024 | 45,071.43 | 45,642.86 | 44,428.57 | 44,571.43 | 44,047.06 | 2,139,619 |
Apr 03, 2024 | 45,714.29 | 47,000.00 | 45,000.00 | 45,642.86 | 45,105.88 | 4,315,079 |
Apr 02, 2024 | 44,857.14 | 45,428.57 | 44,285.71 | 45,428.57 | 44,894.12 | 2,915,639 |
Apr 01, 2024 | 44,428.57 | 45,071.43 | 43,857.14 | 44,785.71 | 44,258.82 | 1,912,819 |
Mar 29, 2024 | 45,285.71 | 45,285.71 | 44,357.14 | 44,428.57 | 43,905.88 | 1,729,279 |
Mar 28, 2024 | 44,857.14 | 45,642.86 | 44,285.71 | 45,285.71 | 44,752.94 | 4,084,919 |
Mar 27, 2024 | 44,928.57 | 44,928.57 | 44,000.00 | 44,285.71 | 43,764.71 | 1,298,919 |
Mar 26, 2024 | 43,571.43 | 44,642.86 | 43,214.29 | 44,357.14 | 43,835.30 | 1,793,119 |
Mar 25, 2024 | 44,000.00 | 44,642.86 | 43,214.29 | 43,571.43 | 43,058.82 | 1,692,039 |
Mar 22, 2024 | 43,571.43 | 44,857.14 | 43,285.71 | 44,000.00 | 43,482.35 | 3,287,199 |
Mar 21, 2024 | 44,000.00 | 44,000.00 | 43,285.71 | 43,357.14 | 42,847.06 | 1,777,439 |
Mar 20, 2024 | 43,142.86 | 43,500.00 | 42,214.29 | 43,285.71 | 42,776.47 | 2,184,699 |
Mar 19, 2024 | 43,285.71 | 44,214.29 | 42,857.14 | 42,857.14 | 42,352.94 | 1,272,739 |
Mar 18, 2024 | 45,642.86 | 45,642.86 | 42,571.43 | 43,214.29 | 42,705.88 | 5,384,259 |
Mar 15, 2024 | 43,857.14 | 45,714.29 | 43,214.29 | 45,714.29 | 45,176.47 | 6,793,359 |
Mar 14, 2024 | 45,000.00 | 45,000.00 | 43,642.86 | 43,928.57 | 43,411.76 | 4,116,979 |
Mar 13, 2024 | 44,071.43 | 45,071.43 | 43,857.14 | 44,857.14 | 44,329.41 | 3,644,199 |
Mar 12, 2024 | 43,500.00 | 44,857.14 | 43,428.57 | 43,928.57 | 43,411.76 | 2,821,279 |
Mar 11, 2024 | 43,428.57 | 44,428.57 | 42,857.14 | 43,500.00 | 42,988.23 | 3,656,379 |
Mar 08, 2024 | 43,785.71 | 43,928.57 | 41,857.14 | 42,357.14 | 41,858.82 | 3,668,559 |
Mar 07, 2024 | 43,928.57 | 44,928.57 | 43,571.43 | 43,714.29 | 43,200.00 | 1,995,139 |
Mar 06, 2024 | 44,071.43 | 44,214.29 | 43,000.00 | 43,928.57 | 43,411.76 | 2,122,399 |
Mar 05, 2024 | 41,428.57 | 44,285.71 | 40,785.71 | 44,214.29 | 43,694.12 | 2,771,859 |
Mar 04, 2024 | 41,642.86 | 41,785.71 | 41,071.43 | 41,428.57 | 40,941.18 | 1,709,399 |
Mar 01, 2024 | 40,714.29 | 42,500.00 | 40,071.43 | 41,428.57 | 40,941.18 | 2,402,539 |
Feb 29, 2024 | 38,428.57 | 40,714.29 | 37,642.86 | 40,714.29 | 40,235.29 | 3,141,599 |
Feb 28, 2024 | 37,785.71 | 38,142.86 | 37,428.57 | 38,071.43 | 37,623.53 | 1,779,539 |
Feb 27, 2024 | 37,785.71 | 38,642.86 | 37,642.86 | 37,857.14 | 37,411.77 | 1,805,019 |
Feb 26, 2024 | 35,142.86 | 37,500.00 | 35,035.71 | 37,500.00 | 37,058.82 | 2,752,259 |
Feb 23, 2024 | 36,357.14 | 36,785.71 | 35,000.00 | 35,071.43 | 34,658.82 | 2,707,739 |
Feb 22, 2024 | 36,928.57 | 37,214.29 | 36,428.57 | 36,428.57 | 36,000.00 | 979,999 |
Feb 21, 2024 | 36,500.00 | 37,285.71 | 36,142.86 | 36,928.57 | 36,494.12 | 1,990,099 |
Feb 20, 2024 | 35,857.14 | 37,714.29 | 35,714.29 | 36,500.00 | 36,070.59 | 2,927,539 |
Feb 19, 2024 | 34,750.00 | 35,571.43 | 34,321.43 | 35,571.43 | 35,152.94 | 2,581,039 |
Feb 16, 2024 | 34,714.29 | 35,500.00 | 34,392.86 | 34,750.00 | 34,341.18 | 1,692,179 |
Feb 15, 2024 | 35,000.00 | 35,107.14 | 34,500.00 | 34,571.43 | 34,164.71 | 1,053,219 |
Feb 14, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |