Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 527,185.38 | 527,185.38 | 527,185.38 | 527,185.38 | 527,185.38 | - |
Mar 25, 2024 | 527,124.06 | 527,124.06 | 527,124.06 | 527,124.06 | 527,124.06 | - |
Mar 22, 2024 | 527,060.13 | 527,060.13 | 527,060.13 | 527,060.13 | 527,060.13 | - |
Mar 21, 2024 | 526,887.06 | 526,887.06 | 526,887.06 | 526,887.06 | 526,887.06 | - |
Mar 20, 2024 | 526,832.00 | 526,832.00 | 526,832.00 | 526,832.00 | 526,832.00 | - |
Mar 19, 2024 | 526,773.88 | 526,773.88 | 526,773.88 | 526,773.88 | 526,773.88 | - |
Mar 18, 2024 | 526,713.31 | 526,713.31 | 526,713.31 | 526,713.31 | 526,713.31 | - |
Mar 15, 2024 | 526,651.31 | 526,651.31 | 526,651.31 | 526,651.31 | 526,651.31 | - |
Mar 14, 2024 | 526,479.50 | 526,479.50 | 526,479.50 | 526,479.50 | 526,479.50 | - |
Mar 13, 2024 | 526,415.13 | 526,415.13 | 526,415.13 | 526,415.13 | 526,415.13 | - |
Mar 12, 2024 | 526,352.69 | 526,352.69 | 526,352.69 | 526,352.69 | 526,352.69 | - |
Mar 11, 2024 | 526,291.19 | 526,291.19 | 526,291.19 | 526,291.19 | 526,291.19 | - |
Mar 08, 2024 | 526,224.63 | 526,224.63 | 526,224.63 | 526,224.63 | 526,224.63 | - |
Mar 07, 2024 | 526,058.63 | 526,058.63 | 526,058.63 | 526,058.63 | 526,058.63 | - |
Mar 06, 2024 | 526,000.56 | 526,000.56 | 526,000.56 | 526,000.56 | 526,000.56 | - |
Mar 05, 2024 | 525,936.81 | 525,936.81 | 525,936.81 | 525,936.81 | 525,936.81 | - |
Mar 04, 2024 | 525,878.56 | 525,878.56 | 525,878.56 | 525,878.56 | 525,878.56 | - |
Mar 01, 2024 | 525,819.81 | 525,819.81 | 525,819.81 | 525,819.81 | 525,819.81 | - |
Feb 29, 2024 | 525,642.69 | 525,642.69 | 525,642.69 | 525,642.69 | 525,642.69 | - |
Feb 28, 2024 | 525,578.25 | 525,578.25 | 525,578.25 | 525,578.25 | 525,578.25 | - |
Feb 27, 2024 | 525,518.94 | 525,518.94 | 525,518.94 | 525,518.94 | 525,518.94 | - |
Feb 26, 2024 | 525,458.00 | 525,458.00 | 525,458.00 | 525,458.00 | 525,458.00 | - |
Feb 23, 2024 | 525,401.31 | 525,401.31 | 525,401.31 | 525,401.31 | 525,401.31 | - |
Feb 22, 2024 | 525,236.38 | 525,236.38 | 525,236.38 | 525,236.38 | 525,236.38 | - |
Feb 21, 2024 | 525,170.56 | 525,170.56 | 525,170.56 | 525,170.56 | 525,170.56 | - |
Feb 20, 2024 | 525,103.81 | 525,103.81 | 525,103.81 | 525,103.81 | 525,103.81 | - |
Feb 19, 2024 | 525,046.94 | 525,046.94 | 525,046.94 | 525,046.94 | 525,046.94 | - |
Feb 16, 2024 | 524,979.50 | 524,979.50 | 524,979.50 | 524,979.50 | 524,979.50 | - |
Feb 15, 2024 | 524,813.63 | 524,813.63 | 524,813.63 | 524,813.63 | 524,813.63 | - |
Feb 14, 2024 | 524,755.44 | 524,755.44 | 524,755.44 | 524,755.44 | 524,755.44 | - |
Feb 13, 2024 | 524,702.75 | 524,702.75 | 524,702.75 | 524,702.75 | 524,702.75 | - |
Feb 12, 2024 | 524,631.38 | 524,631.38 | 524,631.38 | 524,631.38 | 524,631.38 | - |
Feb 09, 2024 | 524,571.88 | 524,571.88 | 524,571.88 | 524,571.88 | 524,571.88 | - |
Feb 08, 2024 | 524,397.75 | 524,397.75 | 524,397.75 | 524,397.75 | 524,397.75 | - |
Feb 07, 2024 | 524,345.56 | 524,345.56 | 524,345.56 | 524,345.56 | 524,345.56 | - |
Feb 06, 2024 | 524,290.25 | 524,290.25 | 524,290.25 | 524,290.25 | 524,290.25 | - |
Feb 05, 2024 | 524,233.09 | 524,233.09 | 524,233.09 | 524,233.09 | 524,233.09 | - |
Feb 02, 2024 | 524,156.38 | 524,156.38 | 524,156.38 | 524,156.38 | 524,156.38 | - |
Feb 01, 2024 | 523,991.84 | 523,991.84 | 523,991.84 | 523,991.84 | 523,991.84 | - |
Jan 31, 2024 | 523,926.91 | 523,926.91 | 523,926.91 | 523,926.91 | 523,926.91 | - |
Jan 30, 2024 | 523,881.31 | 523,881.31 | 523,881.31 | 523,881.31 | 523,881.31 | - |
Jan 29, 2024 | 523,814.94 | 523,814.94 | 523,814.94 | 523,814.94 | 523,814.94 | - |
Jan 26, 2024 | 523,751.03 | 523,751.03 | 523,751.03 | 523,751.03 | 523,751.03 | - |
Jan 25, 2024 | 523,583.38 | 523,583.38 | 523,583.38 | 523,583.38 | 523,583.38 | - |
Jan 24, 2024 | 523,512.63 | 523,512.63 | 523,512.63 | 523,512.63 | 523,512.63 | - |
Jan 23, 2024 | 523,454.63 | 523,454.63 | 523,454.63 | 523,454.63 | 523,454.63 | - |
Jan 22, 2024 | 523,391.03 | 523,391.03 | 523,391.03 | 523,391.03 | 523,391.03 | - |
Jan 19, 2024 | 523,319.47 | 523,319.47 | 523,319.47 | 523,319.47 | 523,319.47 | - |
Jan 18, 2024 | 523,152.50 | 523,152.50 | 523,152.50 | 523,152.50 | 523,152.50 | - |
Jan 17, 2024 | 523,097.59 | 523,097.59 | 523,097.59 | 523,097.59 | 523,097.59 | - |
Jan 16, 2024 | 523,034.47 | 523,034.47 | 523,034.47 | 523,034.47 | 523,034.47 | - |
Jan 15, 2024 | 522,979.28 | 522,979.28 | 522,979.28 | 522,979.28 | 522,979.28 | - |
Jan 12, 2024 | 522,894.63 | 522,894.63 | 522,894.63 | 522,894.63 | 522,894.63 | - |
Jan 11, 2024 | 522,733.63 | 522,733.63 | 522,733.63 | 522,733.63 | 522,733.63 | - |
Jan 10, 2024 | 522,671.09 | 522,671.09 | 522,671.09 | 522,671.09 | 522,671.09 | - |
Jan 09, 2024 | 522,617.81 | 522,617.81 | 522,617.81 | 522,617.81 | 522,617.81 | - |
Jan 08, 2024 | 522,557.50 | 522,557.50 | 522,557.50 | 522,557.50 | 522,557.50 | - |
Jan 05, 2024 | 522,495.38 | 522,495.38 | 522,495.38 | 522,495.38 | 522,495.38 | - |
Jan 04, 2024 | 522,324.78 | 522,324.78 | 522,324.78 | 522,324.78 | 522,324.78 | - |
Jan 03, 2024 | 522,272.63 | 522,272.63 | 522,272.63 | 522,272.63 | 522,272.63 | - |
Jan 02, 2024 | 522,217.63 | 522,217.63 | 522,217.63 | 522,217.63 | 522,217.63 | - |
Dec 29, 2023 | 522,158.16 | 522,158.16 | 522,158.16 | 522,158.16 | 522,158.16 | - |
Dec 28, 2023 | 521,928.16 | 521,928.16 | 521,928.16 | 521,928.16 | 521,928.16 | - |
Dec 27, 2023 | 521,863.59 | 521,863.59 | 521,863.59 | 521,863.59 | 521,863.59 | - |
Dec 22, 2023 | 521,804.03 | 521,804.03 | 521,804.03 | 521,804.03 | 521,804.03 | - |
Dec 21, 2023 | 521,514.38 | 521,514.38 | 521,514.38 | 521,514.38 | 521,514.38 | - |
Dec 20, 2023 | 521,452.53 | 521,452.53 | 521,452.53 | 521,452.53 | 521,452.53 | - |
Dec 19, 2023 | 521,390.53 | 521,390.53 | 521,390.53 | 521,390.53 | 521,390.53 | - |
Dec 18, 2023 | 521,332.38 | 521,332.38 | 521,332.38 | 521,332.38 | 521,332.38 | - |
Dec 15, 2023 | 521,274.09 | 521,274.09 | 521,274.09 | 521,274.09 | 521,274.09 | - |
Dec 14, 2023 | 521,082.28 | 521,082.28 | 521,082.28 | 521,082.28 | 521,082.28 | - |
Dec 13, 2023 | 521,041.78 | 521,041.78 | 521,041.78 | 521,041.78 | 521,041.78 | - |
Dec 12, 2023 | 520,979.69 | 520,979.69 | 520,979.69 | 520,979.69 | 520,979.69 | - |
Dec 11, 2023 | 520,925.53 | 520,925.53 | 520,925.53 | 520,925.53 | 520,925.53 | - |
Dec 08, 2023 | 520,868.38 | 520,868.38 | 520,868.38 | 520,868.38 | 520,868.38 | - |
Dec 07, 2023 | 520,691.78 | 520,691.78 | 520,691.78 | 520,691.78 | 520,691.78 | - |
Dec 06, 2023 | 520,631.97 | 520,631.97 | 520,631.97 | 520,631.97 | 520,631.97 | - |
Dec 05, 2023 | 520,574.06 | 520,574.06 | 520,574.06 | 520,574.06 | 520,574.06 | - |
Dec 04, 2023 | 520,528.75 | 520,528.75 | 520,528.75 | 520,528.75 | 520,528.75 | - |
Dec 01, 2023 | 520,467.56 | 520,467.56 | 520,467.56 | 520,467.56 | 520,467.56 | - |
Nov 30, 2023 | 520,292.97 | 520,292.97 | 520,292.97 | 520,292.97 | 520,292.97 | - |
Nov 29, 2023 | 520,232.81 | 520,232.81 | 520,232.81 | 520,232.81 | 520,232.81 | - |
Nov 28, 2023 | 520,183.09 | 520,183.09 | 520,183.09 | 520,183.09 | 520,183.09 | - |
Nov 27, 2023 | 520,128.31 | 520,128.31 | 520,128.31 | 520,128.31 | 520,128.31 | - |
Nov 24, 2023 | 520,073.09 | 520,073.09 | 520,073.09 | 520,073.09 | 520,073.09 | - |
Nov 23, 2023 | 519,895.19 | 519,895.19 | 519,895.19 | 519,895.19 | 519,895.19 | - |
Nov 22, 2023 | 519,835.19 | 519,835.19 | 519,835.19 | 519,835.19 | 519,835.19 | - |
Nov 21, 2023 | 519,777.59 | 519,777.59 | 519,777.59 | 519,777.59 | 519,777.59 | - |
Nov 20, 2023 | 519,722.06 | 519,722.06 | 519,722.06 | 519,722.06 | 519,722.06 | - |
Nov 17, 2023 | 519,657.75 | 519,657.75 | 519,657.75 | 519,657.75 | 519,657.75 | - |
Nov 16, 2023 | 519,483.72 | 519,483.72 | 519,483.72 | 519,483.72 | 519,483.72 | - |
Nov 15, 2023 | 519,427.69 | 519,427.69 | 519,427.69 | 519,427.69 | 519,427.69 | - |
Nov 14, 2023 | 519,368.34 | 519,368.34 | 519,368.34 | 519,368.34 | 519,368.34 | - |
Nov 13, 2023 | 519,310.25 | 519,310.25 | 519,310.25 | 519,310.25 | 519,310.25 | - |
Nov 10, 2023 | 519,254.59 | 519,254.59 | 519,254.59 | 519,254.59 | 519,254.59 | - |
Nov 09, 2023 | 519,081.22 | 519,081.22 | 519,081.22 | 519,081.22 | 519,081.22 | - |
Nov 08, 2023 | 519,024.47 | 519,024.47 | 519,024.47 | 519,024.47 | 519,024.47 | - |
Nov 07, 2023 | 518,967.69 | 518,967.69 | 518,967.69 | 518,967.69 | 518,967.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |