Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
Jun 13, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
Jun 12, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,642 |
Jun 11, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
Jun 10, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 7,159 |
Jun 07, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
Jun 06, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
Jun 05, 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,641 |
Jun 05, 2024 | 57.43078 Dividend | |||||
Jun 04, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 50,600 |
Jun 03, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 50,600 |
May 31, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 50,600 |
May 30, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
May 28, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
May 27, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
May 24, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | - |
May 23, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 101,266 |
May 22, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 76,000 |
May 21, 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,917.57 | 75,000 |
May 20, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 59,380 |
May 17, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
May 16, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
May 15, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
May 14, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
May 13, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 100,000 |
May 10, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 75,000 |
May 09, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 75,000 |
May 08, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 45,000 |
May 07, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,941.84 | 75,000 |
May 06, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | - |
May 03, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | 98,765 |
May 02, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | 60,645 |
Apr 30, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,966.12 | 137,875 |
Apr 29, 2024 | 1,990.00 | 2,025.00 | 1,990.00 | 2,025.00 | 1,966.12 | 48,380 |
Apr 26, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 25, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 24, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 23, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 22, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 19, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 18, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 17, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 16, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 15, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 11, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Apr 10, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 09, 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,075.00 | 2,014.66 | 65,854 |
Apr 08, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 05, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 04, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 03, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Apr 02, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 28, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 27, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 281,481 |
Mar 26, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 25, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 22, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 175,309 |
Mar 20, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 19, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 18, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 15, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 14, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 13, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 12, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 286,420 |
Mar 11, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 08, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 49,383 |
Mar 07, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 06, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 05, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 04, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Mar 01, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 29, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 28, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 27, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Feb 26, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Feb 23, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Feb 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Feb 21, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 20, 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,075.00 | 2,014.66 | 128,395 |
Feb 19, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 16, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 178,313 |
Feb 15, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 173,493 |
Feb 14, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 13, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 12, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 09, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 08, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 07, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 06, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Feb 05, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Feb 02, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.15 | - |
Feb 01, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Jan 31, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 239,036 |
Jan 30, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Jan 29, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 57,831 |
Jan 26, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 361,446 |
Jan 25, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Jan 24, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | - |
Jan 23, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,014.66 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |