Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 579,000.00 | 580,000.00 | 579,000.00 | 580,000.00 | 580,000.00 | 2 |
Mar 27, 2024 | 575,500.00 | 578,000.00 | 575,500.00 | 578,000.00 | 578,000.00 | - |
Mar 26, 2024 | 571,000.00 | 571,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | - |
Mar 25, 2024 | 574,000.00 | 574,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | - |
Mar 22, 2024 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | 575,500.00 | - |
Mar 21, 2024 | 576,500.00 | 576,500.00 | 576,500.00 | 576,500.00 | 576,500.00 | - |
Mar 20, 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
Mar 19, 2024 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | 567,500.00 | - |
Mar 18, 2024 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | 567,000.00 | - |
Mar 15, 2024 | 562,000.00 | 562,000.00 | 558,500.00 | 558,500.00 | 558,500.00 | - |
Mar 14, 2024 | 561,000.00 | 561,000.00 | 557,500.00 | 557,500.00 | 557,500.00 | - |
Mar 13, 2024 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | - |
Mar 12, 2024 | 557,500.00 | 559,000.00 | 557,500.00 | 559,000.00 | 559,000.00 | - |
Mar 11, 2024 | 554,500.00 | 557,500.00 | 554,500.00 | 557,000.00 | 557,000.00 | 2 |
Mar 08, 2024 | 552,500.00 | 552,500.00 | 551,000.00 | 551,000.00 | 551,000.00 | - |
Mar 07, 2024 | 555,000.00 | 555,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
Mar 06, 2024 | 556,000.00 | 558,500.00 | 556,000.00 | 558,500.00 | 558,500.00 | - |
Mar 05, 2024 | 559,500.00 | 559,500.00 | 558,000.00 | 558,000.00 | 558,000.00 | - |
Mar 04, 2024 | 563,500.00 | 563,500.00 | 559,000.00 | 559,000.00 | 559,000.00 | - |
Mar 01, 2024 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | - |
Feb 29, 2024 | 572,000.00 | 572,000.00 | 568,000.00 | 568,000.00 | 568,000.00 | - |
Feb 28, 2024 | 568,000.00 | 572,000.00 | 568,000.00 | 572,000.00 | 572,000.00 | - |
Feb 27, 2024 | 565,500.00 | 565,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
Feb 26, 2024 | 578,000.00 | 578,000.00 | 577,500.00 | 577,500.00 | 577,500.00 | - |
Feb 23, 2024 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | - |
Feb 22, 2024 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | - |
Feb 21, 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
Feb 20, 2024 | 564,500.00 | 564,500.00 | 564,500.00 | 564,500.00 | 564,500.00 | - |
Feb 19, 2024 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | - |
Feb 16, 2024 | 562,000.00 | 563,500.00 | 562,000.00 | 563,500.00 | 563,500.00 | - |
Feb 15, 2024 | 560,500.00 | 560,500.00 | 558,000.00 | 558,000.00 | 558,000.00 | - |
Feb 14, 2024 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | 554,500.00 | - |
Feb 13, 2024 | 553,000.00 | 553,500.00 | 553,000.00 | 553,500.00 | 553,500.00 | - |
Feb 12, 2024 | 554,500.00 | 554,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
Feb 09, 2024 | 553,500.00 | 553,500.00 | 553,000.00 | 553,000.00 | 553,000.00 | - |
Feb 08, 2024 | 555,500.00 | 555,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
Feb 07, 2024 | 549,000.00 | 552,000.00 | 549,000.00 | 552,000.00 | 552,000.00 | - |
Feb 06, 2024 | 546,500.00 | 547,500.00 | 546,500.00 | 547,500.00 | 547,500.00 | - |
Feb 05, 2024 | 545,000.00 | 547,500.00 | 545,000.00 | 547,500.00 | 547,500.00 | - |
Feb 02, 2024 | 534,500.00 | 540,000.00 | 534,500.00 | 540,000.00 | 540,000.00 | - |
Feb 01, 2024 | 534,500.00 | 534,500.00 | 533,000.00 | 533,000.00 | 533,000.00 | - |
Jan 31, 2024 | 537,500.00 | 537,500.00 | 533,000.00 | 533,000.00 | 533,000.00 | - |
Jan 30, 2024 | 533,000.00 | 533,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | - |
Jan 29, 2024 | 535,000.00 | 535,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | - |
Jan 26, 2024 | 529,500.00 | 530,000.00 | 529,500.00 | 530,000.00 | 530,000.00 | - |
Jan 25, 2024 | 524,500.00 | 528,500.00 | 524,500.00 | 528,500.00 | 528,500.00 | - |
Jan 24, 2024 | 518,500.00 | 521,000.00 | 518,500.00 | 521,000.00 | 521,000.00 | - |
Jan 23, 2024 | 510,500.00 | 513,500.00 | 510,500.00 | 513,500.00 | 513,500.00 | - |
Jan 22, 2024 | 510,500.00 | 511,000.00 | 510,500.00 | 511,000.00 | 511,000.00 | - |
Jan 19, 2024 | 504,500.00 | 504,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
Jan 18, 2024 | 498,500.00 | 501,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | - |
Jan 17, 2024 | 501,500.00 | 504,000.00 | 501,500.00 | 504,000.00 | 504,000.00 | - |
Jan 16, 2024 | 502,000.00 | 503,500.00 | 502,000.00 | 503,500.00 | 503,500.00 | - |
Jan 15, 2024 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
Jan 12, 2024 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
Jan 11, 2024 | 507,500.00 | 507,500.00 | 505,000.00 | 505,000.00 | 505,000.00 | - |
Jan 10, 2024 | 507,500.00 | 508,500.00 | 507,500.00 | 508,500.00 | 508,500.00 | - |
Jan 09, 2024 | 508,500.00 | 508,500.00 | 505,000.00 | 505,000.00 | 505,000.00 | - |
Jan 08, 2024 | 504,000.00 | 505,500.00 | 504,000.00 | 505,500.00 | 505,500.00 | - |
Jan 05, 2024 | 504,000.00 | 505,000.00 | 504,000.00 | 504,500.00 | 504,500.00 | 3 |
Jan 04, 2024 | 508,500.00 | 509,000.00 | 508,500.00 | 509,000.00 | 509,000.00 | - |
Jan 03, 2024 | 500,500.00 | 506,500.00 | 500,500.00 | 506,500.00 | 506,500.00 | - |
Jan 02, 2024 | 490,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | - |
Dec 29, 2023 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | 492,500.00 | - |
Dec 28, 2023 | 488,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | - |
Dec 27, 2023 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | - |
Dec 22, 2023 | 489,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | - |
Dec 21, 2023 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | - |
Dec 20, 2023 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | - |
Dec 19, 2023 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
Dec 18, 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
Dec 15, 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
Dec 14, 2023 | 510,000.00 | 510,000.00 | 510,000.00 | 510,000.00 | 510,000.00 | - |
Dec 13, 2023 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | - |
Dec 12, 2023 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | - |
Dec 11, 2023 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
Dec 08, 2023 | 498,500.00 | 501,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | 1 |
Dec 07, 2023 | 498,500.00 | 498,500.00 | 495,000.00 | 495,000.00 | 495,000.00 | - |
Dec 06, 2023 | 500,000.00 | 500,000.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
Dec 05, 2023 | 500,000.00 | 500,000.00 | 494,500.00 | 494,500.00 | 494,500.00 | - |
Dec 04, 2023 | 498,500.00 | 498,500.00 | 496,500.00 | 496,500.00 | 496,500.00 | - |
Dec 01, 2023 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | - |
Nov 30, 2023 | 496,500.00 | 498,000.00 | 496,500.00 | 498,000.00 | 498,000.00 | - |
Nov 29, 2023 | 498,000.00 | 498,000.00 | 497,500.00 | 497,500.00 | 497,500.00 | - |
Nov 28, 2023 | 499,500.00 | 499,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | - |
Nov 27, 2023 | 500,500.00 | 500,500.00 | 499,000.00 | 499,000.00 | 499,000.00 | - |
Nov 24, 2023 | 503,500.00 | 503,500.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
Nov 23, 2023 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | - |
Nov 22, 2023 | 499,500.00 | 502,500.00 | 499,500.00 | 502,500.00 | 502,500.00 | - |
Nov 21, 2023 | 498,500.00 | 499,000.00 | 498,500.00 | 499,000.00 | 499,000.00 | - |
Nov 20, 2023 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | - |
Nov 17, 2023 | 504,500.00 | 504,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
Nov 16, 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
Nov 15, 2023 | 495,000.00 | 496,500.00 | 495,000.00 | 496,500.00 | 496,500.00 | - |
Nov 14, 2023 | 495,000.00 | 495,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | - |
Nov 13, 2023 | 496,000.00 | 496,000.00 | 496,000.00 | 496,000.00 | 496,000.00 | - |
Nov 10, 2023 | 496,000.00 | 497,000.00 | 496,000.00 | 497,000.00 | 497,000.00 | - |
Nov 09, 2023 | 491,500.00 | 491,500.00 | 490,500.00 | 490,500.00 | 490,500.00 | - |
Nov 08, 2023 | 491,000.00 | 491,000.00 | 490,500.00 | 490,500.00 | 490,500.00 | - |
Nov 07, 2023 | 489,500.00 | 489,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |