Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18,200.00 | 18,300.00 | 17,850.00 | 17,850.00 | 17,850.00 | 16,531,200 |
Jun 13, 2024 | 18,150.00 | 18,250.00 | 18,000.00 | 18,150.00 | 18,150.00 | 13,214,100 |
Jun 12, 2024 | 17,750.00 | 18,150.00 | 17,750.00 | 18,050.00 | 18,050.00 | 10,584,400 |
Jun 11, 2024 | 18,000.00 | 18,000.00 | 17,650.00 | 17,750.00 | 17,750.00 | 9,719,700 |
Jun 10, 2024 | 18,000.00 | 18,100.00 | 17,850.00 | 17,850.00 | 17,850.00 | 11,054,700 |
Jun 07, 2024 | 18,000.00 | 18,100.00 | 17,850.00 | 17,900.00 | 17,900.00 | 6,884,500 |
Jun 06, 2024 | 18,100.00 | 18,300.00 | 17,950.00 | 17,950.00 | 17,950.00 | 9,691,800 |
Jun 05, 2024 | 18,000.00 | 18,250.00 | 18,000.00 | 18,100.00 | 18,100.00 | 8,694,400 |
Jun 04, 2024 | 18,250.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | 12,211,000 |
Jun 03, 2024 | 18,250.00 | 18,400.00 | 18,100.00 | 18,150.00 | 18,150.00 | 11,846,100 |
May 31, 2024 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 6,842,700 |
May 30, 2024 | 18,000.00 | 18,200.00 | 17,650.00 | 17,850.00 | 17,850.00 | 18,536,400 |
May 29, 2024 | 18,550.00 | 18,750.00 | 18,100.00 | 18,200.00 | 18,200.00 | 22,950,500 |
May 29, 2024 | 1.05:1 Stock Split | |||||
May 28, 2024 | 19,285.71 | 19,523.81 | 19,238.10 | 19,428.57 | 19,428.57 | 26,079,795 |
May 27, 2024 | 19,142.86 | 19,428.57 | 19,095.24 | 19,285.71 | 19,285.71 | 10,143,630 |
May 24, 2024 | 19,523.81 | 19,571.43 | 18,904.76 | 19,095.24 | 19,095.24 | 31,709,475 |
May 23, 2024 | 20,190.48 | 20,333.33 | 19,047.62 | 19,619.05 | 19,619.05 | 39,794,475 |
May 22, 2024 | 20,476.19 | 20,857.14 | 20,285.71 | 20,285.71 | 20,285.71 | 19,658,205 |
May 21, 2024 | 20,571.43 | 20,857.14 | 20,238.10 | 20,428.57 | 20,428.57 | 17,706,885 |
May 20, 2024 | 21,095.24 | 21,285.71 | 20,666.67 | 20,666.67 | 20,666.67 | 15,082,935 |
May 17, 2024 | 20,095.24 | 20,952.38 | 20,047.62 | 20,857.14 | 20,857.14 | 23,312,730 |
May 16, 2024 | 20,238.10 | 20,333.33 | 20,000.00 | 20,047.62 | 20,047.62 | 9,916,200 |
May 15, 2024 | 19,761.90 | 20,190.48 | 19,714.29 | 20,000.00 | 20,000.00 | 12,468,330 |
May 14, 2024 | 19,809.52 | 19,952.38 | 19,714.29 | 19,714.29 | 19,714.29 | 5,517,435 |
May 13, 2024 | 19,952.38 | 20,000.00 | 19,666.67 | 19,809.52 | 19,809.52 | 6,260,730 |
May 10, 2024 | 19,714.29 | 19,809.52 | 19,523.81 | 19,809.52 | 19,809.52 | 6,572,265 |
May 09, 2024 | 19,952.38 | 20,095.24 | 19,619.05 | 19,619.05 | 19,619.05 | 7,662,480 |
May 08, 2024 | 19,809.52 | 20,047.62 | 19,476.19 | 19,904.76 | 19,904.76 | 10,124,415 |
May 07, 2024 | 20,142.86 | 20,190.48 | 19,809.52 | 19,952.38 | 19,952.38 | 7,794,151 |
May 06, 2024 | 19,523.81 | 20,190.48 | 19,476.19 | 20,095.24 | 20,095.24 | 13,410,390 |
May 03, 2024 | 19,666.67 | 19,666.67 | 19,333.33 | 19,333.33 | 19,333.33 | 6,670,440 |
May 02, 2024 | 19,666.67 | 19,714.29 | 19,190.48 | 19,333.33 | 19,333.33 | 8,196,720 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 19,571.43 | 19,904.76 | 19,523.81 | 19,666.67 | 19,666.67 | 10,622,325 |
Apr 25, 2024 | 19,809.52 | 20,190.48 | 19,714.29 | 20,000.00 | 20,000.00 | 13,554,765 |
Apr 24, 2024 | 19,142.86 | 20,000.00 | 19,047.62 | 19,904.76 | 19,904.76 | 17,883,495 |
Apr 23, 2024 | 19,428.57 | 19,523.81 | 18,666.67 | 18,761.90 | 18,761.90 | 14,463,435 |
Apr 22, 2024 | 18,857.14 | 19,238.10 | 18,523.81 | 19,238.10 | 19,238.10 | 23,011,065 |
Apr 19, 2024 | 18,095.24 | 18,857.14 | 17,428.57 | 18,000.00 | 18,000.00 | 23,343,810 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 19,142.86 | 19,285.71 | 18,428.57 | 18,428.57 | 18,428.57 | 12,934,950 |
Apr 16, 2024 | 19,333.33 | 19,523.81 | 18,333.33 | 19,142.86 | 19,142.86 | 28,872,585 |
Apr 15, 2024 | 20,904.76 | 21,142.86 | 19,476.19 | 19,476.19 | 19,476.19 | 24,916,605 |
Apr 12, 2024 | 20,952.38 | 21,142.86 | 20,761.90 | 20,904.76 | 20,904.76 | 11,635,995 |
Apr 11, 2024 | 20,666.67 | 20,904.76 | 20,571.43 | 20,761.90 | 20,761.90 | 11,049,255 |
Apr 10, 2024 | 21,285.71 | 21,285.71 | 20,952.38 | 20,952.38 | 20,952.38 | 9,833,040 |
Apr 09, 2024 | 20,619.05 | 21,238.10 | 20,571.43 | 21,190.48 | 21,190.48 | 17,199,525 |
Apr 08, 2024 | 21,000.00 | 21,142.86 | 20,619.05 | 20,619.05 | 20,619.05 | 21,289,485 |
Apr 05, 2024 | 21,142.86 | 21,238.10 | 21,000.00 | 21,000.00 | 21,000.00 | 25,814,880 |
Apr 04, 2024 | 21,666.67 | 21,761.90 | 21,380.95 | 21,428.57 | 21,428.57 | 21,678,825 |
Apr 03, 2024 | 22,047.62 | 22,190.48 | 21,619.05 | 21,714.29 | 21,714.29 | 25,578,105 |
Apr 02, 2024 | 21,809.52 | 22,000.00 | 21,476.19 | 22,000.00 | 22,000.00 | 29,445,255 |
Apr 01, 2024 | 21,857.14 | 22,190.48 | 21,619.05 | 21,809.52 | 21,809.52 | 30,136,470 |
Mar 29, 2024 | 22,095.24 | 22,142.86 | 21,761.90 | 21,857.14 | 21,857.14 | 35,385,525 |
Mar 28, 2024 | 22,285.71 | 22,571.43 | 21,809.52 | 22,095.24 | 22,095.24 | 46,071,165 |
Mar 27, 2024 | 22,619.05 | 22,666.67 | 22,095.24 | 22,190.48 | 22,190.48 | 38,875,515 |
Mar 26, 2024 | 21,952.38 | 22,380.95 | 21,666.67 | 22,333.33 | 22,333.33 | 85,975,365 |
Mar 25, 2024 | 22,952.38 | 23,666.67 | 22,428.57 | 22,809.52 | 22,809.52 | 90,589,275 |
Mar 22, 2024 | 23,238.10 | 23,476.19 | 22,904.76 | 23,142.86 | 23,142.86 | 38,976,735 |
Mar 21, 2024 | 22,809.52 | 23,333.33 | 22,714.29 | 23,095.24 | 23,095.24 | 65,708,790 |
Mar 20, 2024 | 21,904.76 | 22,333.33 | 21,666.67 | 22,285.71 | 22,285.71 | 23,208,360 |
Mar 19, 2024 | 22,238.10 | 22,285.71 | 21,619.05 | 21,952.38 | 21,952.38 | 20,082,720 |
Mar 18, 2024 | 22,666.67 | 22,761.90 | 21,142.86 | 22,095.24 | 22,095.24 | 53,306,190 |
Mar 15, 2024 | 22,190.48 | 22,523.81 | 22,000.00 | 22,428.57 | 22,428.57 | 34,873,335 |
Mar 14, 2024 | 22,619.05 | 23,000.00 | 22,095.24 | 22,190.48 | 22,190.48 | 42,176,925 |
Mar 13, 2024 | 21,619.05 | 22,476.19 | 21,476.19 | 22,428.57 | 22,428.57 | 36,851,325 |
Mar 12, 2024 | 21,714.29 | 21,857.14 | 21,476.19 | 21,523.81 | 21,523.81 | 34,352,745 |
Mar 11, 2024 | 22,380.95 | 22,523.81 | 21,714.29 | 21,809.52 | 21,809.52 | 33,911,010 |
Mar 08, 2024 | 22,571.43 | 23,142.86 | 22,380.95 | 22,380.95 | 22,380.95 | 68,956,020 |
Mar 07, 2024 | 21,904.76 | 22,476.19 | 21,761.90 | 22,380.95 | 22,380.95 | 41,329,890 |
Mar 06, 2024 | 22,285.71 | 22,476.19 | 21,809.52 | 21,904.76 | 21,904.76 | 33,355,980 |
Mar 05, 2024 | 22,333.33 | 22,428.57 | 22,000.00 | 22,380.95 | 22,380.95 | 30,401,280 |
Mar 04, 2024 | 22,476.19 | 22,523.81 | 22,142.86 | 22,333.33 | 22,333.33 | 35,006,895 |
Mar 01, 2024 | 21,809.52 | 22,333.33 | 21,761.90 | 22,095.24 | 22,095.24 | 44,746,800 |
Feb 29, 2024 | 21,666.67 | 22,095.24 | 21,523.81 | 21,571.43 | 21,571.43 | 33,827,850 |
Feb 28, 2024 | 21,904.76 | 21,904.76 | 21,428.57 | 21,523.81 | 21,523.81 | 22,791,090 |
Feb 27, 2024 | 21,714.29 | 22,000.00 | 21,571.43 | 21,714.29 | 21,714.29 | 22,865,115 |
Feb 26, 2024 | 21,000.00 | 21,714.29 | 20,952.38 | 21,571.43 | 21,571.43 | 28,581,735 |
Feb 23, 2024 | 21,476.19 | 21,666.67 | 20,857.14 | 21,000.00 | 21,000.00 | 36,126,615 |
Feb 22, 2024 | 21,523.81 | 21,666.67 | 21,428.57 | 21,428.57 | 21,428.57 | 18,161,745 |
Feb 21, 2024 | 21,904.76 | 21,952.38 | 21,428.57 | 21,523.81 | 21,523.81 | 40,688,025 |
Feb 20, 2024 | 22,095.24 | 22,333.33 | 21,904.76 | 21,904.76 | 21,904.76 | 23,541,210 |
Feb 19, 2024 | 22,190.48 | 22,285.71 | 21,523.81 | 21,857.14 | 21,857.14 | 43,671,705 |
Feb 16, 2024 | 22,095.24 | 22,380.95 | 21,904.76 | 22,095.24 | 22,095.24 | 33,654,810 |
Feb 15, 2024 | 22,190.48 | 22,190.48 | 21,809.52 | 21,904.76 | 21,904.76 | 23,877,735 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 21,095.24 | 22,047.62 | 21,095.24 | 21,904.76 | 21,904.76 | 48,472,095 |
Feb 06, 2024 | 21,238.10 | 21,428.57 | 21,047.62 | 21,047.62 | 21,047.62 | 20,105,820 |
Feb 05, 2024 | 20,904.76 | 21,285.71 | 20,761.90 | 21,142.86 | 21,142.86 | 22,709,820 |
Feb 02, 2024 | 20,761.90 | 21,047.62 | 20,761.90 | 20,761.90 | 20,761.90 | 17,039,190 |
Feb 01, 2024 | 20,761.90 | 20,904.76 | 20,666.67 | 20,714.29 | 20,714.29 | 13,500,060 |
Jan 31, 2024 | 20,904.76 | 21,285.71 | 20,761.90 | 20,761.90 | 20,761.90 | 30,026,325 |
Jan 30, 2024 | 20,761.90 | 20,857.14 | 20,666.67 | 20,809.52 | 20,809.52 | 8,850,975 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |