Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 487,960.09 | 487,960.09 | 487,960.09 | 487,960.09 | 487,960.09 | - |
26 Apr 2024 | 475,731.66 | 475,731.66 | 475,731.66 | 475,731.66 | 475,731.66 | - |
25 Apr 2024 | 465,246.88 | 465,246.88 | 465,246.88 | 465,246.88 | 465,246.88 | - |
24 Apr 2024 | 468,570.09 | 468,570.09 | 468,570.09 | 468,570.09 | 468,570.09 | - |
23 Apr 2024 | 482,136.13 | 482,136.13 | 482,136.13 | 482,136.13 | 482,136.13 | - |
22 Apr 2024 | 502,643.13 | 502,643.13 | 502,643.13 | 502,643.13 | 502,643.13 | - |
19 Apr 2024 | 499,166.84 | 499,166.84 | 499,166.84 | 499,166.84 | 499,166.84 | - |
18 Apr 2024 | 504,973.66 | 504,973.66 | 504,973.66 | 504,973.66 | 504,973.66 | - |
17 Apr 2024 | 504,879.84 | 504,879.84 | 504,879.84 | 504,879.84 | 504,879.84 | - |
16 Apr 2024 | 493,951.84 | 493,951.84 | 493,951.84 | 493,951.84 | 493,951.84 | - |
15 Apr 2024 | 491,004.13 | 491,004.13 | 491,004.13 | 491,004.13 | 491,004.13 | - |
12 Apr 2024 | 509,484.38 | 509,484.38 | 509,484.38 | 509,484.38 | 509,484.38 | - |
11 Apr 2024 | 485,827.91 | 485,827.91 | 485,827.91 | 485,827.91 | 485,827.91 | - |
10 Apr 2024 | 507,127.88 | 507,127.88 | 507,127.88 | 507,127.88 | 507,127.88 | - |
09 Apr 2024 | 519,097.28 | 519,097.28 | 519,097.28 | 519,097.28 | 519,097.28 | - |
08 Apr 2024 | 502,019.38 | 502,019.38 | 502,019.38 | 502,019.38 | 502,019.38 | - |
05 Apr 2024 | 507,690.13 | 507,690.13 | 507,690.13 | 507,690.13 | 507,690.13 | - |
04 Apr 2024 | 521,365.63 | 521,365.63 | 521,365.63 | 521,365.63 | 521,365.63 | - |
03 Apr 2024 | 518,132.09 | 518,132.09 | 518,132.09 | 518,132.09 | 518,132.09 | - |
02 Apr 2024 | 514,899.53 | 514,899.53 | 514,899.53 | 514,899.53 | 514,899.53 | - |
28 Mar 2024 | 551,144.00 | 551,144.00 | 551,144.00 | 551,144.00 | 551,144.00 | - |
27 Mar 2024 | 544,711.75 | 544,711.75 | 544,711.75 | 544,711.75 | 544,711.75 | - |
26 Mar 2024 | 549,150.69 | 549,150.69 | 549,150.69 | 549,150.69 | 549,150.69 | - |
25 Mar 2024 | 536,951.88 | 536,951.88 | 536,951.88 | 536,951.88 | 536,951.88 | - |
22 Mar 2024 | 540,413.81 | 540,413.81 | 540,413.81 | 540,413.81 | 540,413.81 | - |
21 Mar 2024 | 536,344.75 | 536,344.75 | 536,344.75 | 536,344.75 | 536,344.75 | - |
20 Mar 2024 | 543,175.25 | 543,175.25 | 543,175.25 | 543,175.25 | 543,175.25 | - |
19 Mar 2024 | 534,431.44 | 534,431.44 | 534,431.44 | 534,431.44 | 534,431.44 | - |
18 Mar 2024 | 532,313.25 | 532,313.25 | 532,313.25 | 532,313.25 | 532,313.25 | - |
15 Mar 2024 | 520,736.19 | 520,736.19 | 520,736.19 | 520,736.19 | 520,736.19 | - |
14 Mar 2024 | 526,482.00 | 526,482.00 | 526,482.00 | 526,482.00 | 526,482.00 | - |
13 Mar 2024 | 532,755.50 | 532,755.50 | 532,755.50 | 532,755.50 | 532,755.50 | - |
12 Mar 2024 | 540,302.00 | 540,302.00 | 540,302.00 | 540,302.00 | 540,302.00 | - |
11 Mar 2024 | 544,033.00 | 544,033.00 | 544,033.00 | 544,033.00 | 544,033.00 | - |
08 Mar 2024 | 541,934.75 | 541,934.75 | 541,934.75 | 541,934.75 | 541,934.75 | - |
07 Mar 2024 | 545,653.13 | 545,653.13 | 545,653.13 | 545,653.13 | 545,653.13 | - |
06 Mar 2024 | 540,966.56 | 540,966.56 | 540,966.56 | 540,966.56 | 540,966.56 | - |
05 Mar 2024 | 544,911.50 | 544,911.50 | 544,911.50 | 544,911.50 | 544,911.50 | - |
04 Mar 2024 | 522,020.75 | 522,020.75 | 522,020.75 | 522,020.75 | 522,020.75 | - |
01 Mar 2024 | 529,377.63 | 529,377.63 | 529,377.63 | 529,377.63 | 529,377.63 | - |
29 Feb 2024 | 527,631.81 | 527,631.81 | 527,631.81 | 527,631.81 | 527,631.81 | - |
28 Feb 2024 | 494,528.19 | 494,528.19 | 494,528.19 | 494,528.19 | 494,528.19 | - |
27 Feb 2024 | 485,949.16 | 485,949.16 | 485,949.16 | 485,949.16 | 485,949.16 | - |
26 Feb 2024 | 486,297.88 | 486,297.88 | 486,297.88 | 486,297.88 | 486,297.88 | - |
23 Feb 2024 | 484,593.97 | 484,593.97 | 484,593.97 | 484,593.97 | 484,593.97 | - |
22 Feb 2024 | 481,013.63 | 481,013.63 | 481,013.63 | 481,013.63 | 481,013.63 | - |
21 Feb 2024 | 480,576.13 | 480,576.13 | 480,576.13 | 480,576.13 | 480,576.13 | - |
20 Feb 2024 | 481,850.00 | 481,850.00 | 481,850.00 | 481,850.00 | 481,850.00 | - |
19 Feb 2024 | 474,533.00 | 474,533.00 | 474,533.00 | 474,533.00 | 474,533.00 | - |
16 Feb 2024 | 473,511.50 | 473,511.50 | 473,511.50 | 473,511.50 | 473,511.50 | - |
15 Feb 2024 | 482,089.09 | 482,089.09 | 482,089.09 | 482,089.09 | 482,089.09 | - |
14 Feb 2024 | 489,737.97 | 489,737.97 | 489,737.97 | 489,737.97 | 489,737.97 | - |
13 Feb 2024 | 476,829.75 | 476,829.75 | 476,829.75 | 476,829.75 | 476,829.75 | - |
12 Feb 2024 | 482,301.53 | 482,301.53 | 482,301.53 | 482,301.53 | 482,301.53 | - |
09 Feb 2024 | 481,936.88 | 481,936.88 | 481,936.88 | 481,936.88 | 481,936.88 | - |
08 Feb 2024 | 482,064.41 | 482,064.41 | 482,064.41 | 482,064.41 | 482,064.41 | - |
07 Feb 2024 | 492,895.84 | 492,895.84 | 492,895.84 | 492,895.84 | 492,895.84 | - |
06 Feb 2024 | 486,607.25 | 486,607.25 | 486,607.25 | 486,607.25 | 486,607.25 | - |
05 Feb 2024 | 468,432.69 | 468,432.69 | 468,432.69 | 468,432.69 | 468,432.69 | - |
02 Feb 2024 | 485,833.63 | 485,833.63 | 485,833.63 | 485,833.63 | 485,833.63 | - |
01 Feb 2024 | 519,020.34 | 519,020.34 | 519,020.34 | 519,020.34 | 519,020.34 | - |
31 Jan 2024 | 501,268.75 | 501,268.75 | 501,268.75 | 501,268.75 | 501,268.75 | - |
30 Jan 2024 | 482,135.91 | 482,135.91 | 482,135.91 | 482,135.91 | 482,135.91 | - |
29 Jan 2024 | 478,531.59 | 478,531.59 | 478,531.59 | 478,531.59 | 478,531.59 | - |
26 Jan 2024 | 464,748.31 | 464,748.31 | 464,748.31 | 464,748.31 | 464,748.31 | - |
25 Jan 2024 | 471,119.16 | 471,119.16 | 471,119.16 | 471,119.16 | 471,119.16 | - |
24 Jan 2024 | 465,704.38 | 465,704.38 | 465,704.38 | 465,704.38 | 465,704.38 | - |
23 Jan 2024 | 474,502.25 | 474,502.25 | 474,502.25 | 474,502.25 | 474,502.25 | - |
22 Jan 2024 | 491,516.47 | 491,516.47 | 491,516.47 | 491,516.47 | 491,516.47 | - |
19 Jan 2024 | 480,573.25 | 480,573.25 | 480,573.25 | 480,573.25 | 480,573.25 | - |
18 Jan 2024 | 467,108.41 | 467,108.41 | 467,108.41 | 467,108.41 | 467,108.41 | - |
17 Jan 2024 | 460,586.38 | 460,586.38 | 460,586.38 | 460,586.38 | 460,586.38 | - |
16 Jan 2024 | 480,734.06 | 480,734.06 | 480,734.06 | 480,734.06 | 480,734.06 | - |
15 Jan 2024 | 494,376.81 | 494,376.81 | 494,376.81 | 494,376.81 | 494,376.81 | - |
12 Jan 2024 | 505,730.41 | 505,730.41 | 505,730.41 | 505,730.41 | 505,730.41 | - |
11 Jan 2024 | 506,597.31 | 506,597.31 | 506,597.31 | 506,597.31 | 506,597.31 | - |
10 Jan 2024 | 519,245.75 | 519,245.75 | 519,245.75 | 519,245.75 | 519,245.75 | - |
09 Jan 2024 | 527,550.31 | 527,550.31 | 527,550.31 | 527,550.31 | 527,550.31 | - |
08 Jan 2024 | 531,318.56 | 531,318.56 | 531,318.56 | 531,318.56 | 531,318.56 | - |
05 Jan 2024 | 545,738.25 | 545,738.25 | 545,738.25 | 545,738.25 | 545,738.25 | - |
04 Jan 2024 | 545,470.63 | 545,470.63 | 545,470.63 | 545,470.63 | 545,470.63 | - |
03 Jan 2024 | 555,352.44 | 555,352.44 | 555,352.44 | 555,352.44 | 555,352.44 | - |
02 Jan 2024 | 573,452.88 | 573,452.88 | 573,452.88 | 573,452.88 | 573,452.88 | - |
29 Dec 2023 | 609,072.06 | 609,072.06 | 609,072.06 | 609,072.06 | 609,072.06 | - |
28 Dec 2023 | 622,645.06 | 622,645.06 | 622,645.06 | 622,645.06 | 622,645.06 | - |
27 Dec 2023 | 641,972.69 | 641,972.69 | 641,972.69 | 641,972.69 | 641,972.69 | - |
22 Dec 2023 | 636,925.06 | 636,925.06 | 636,925.06 | 636,925.06 | 636,925.06 | - |
21 Dec 2023 | 630,766.94 | 630,766.94 | 630,766.94 | 630,766.94 | 630,766.94 | - |
20 Dec 2023 | 647,358.63 | 647,358.63 | 647,358.63 | 647,358.63 | 647,358.63 | - |
19 Dec 2023 | 632,580.81 | 632,580.81 | 632,580.81 | 632,580.81 | 632,580.81 | - |
18 Dec 2023 | 622,288.38 | 622,288.38 | 622,288.38 | 622,288.38 | 622,288.38 | - |
15 Dec 2023 | 612,266.88 | 612,266.88 | 612,266.88 | 612,266.88 | 612,266.88 | - |
14 Dec 2023 | 587,241.63 | 587,241.63 | 587,241.63 | 587,241.63 | 587,241.63 | - |
13 Dec 2023 | 570,040.06 | 570,040.06 | 570,040.06 | 570,040.06 | 570,040.06 | - |
12 Dec 2023 | 535,989.13 | 535,989.13 | 535,989.13 | 535,989.13 | 535,989.13 | - |
11 Dec 2023 | 520,819.81 | 520,819.81 | 520,819.81 | 520,819.81 | 520,819.81 | - |
08 Dec 2023 | 538,305.88 | 538,305.88 | 538,305.88 | 538,305.88 | 538,305.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |