5,595.00
-15.00
(-0.27%)
At close: January 10 at 1:43:38 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 5,600.00 | 5,649.90 | 5,595.00 | 5,595.00 | 5,595.00 | 100 |
| Jan 8, 2025 | 5,690.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | 100 |
| Jan 7, 2025 | 5,710.01 | 5,734.99 | 5,690.00 | 5,690.00 | 5,690.00 | 100 |
| Jan 6, 2025 | 5,680.00 | 5,750.00 | 5,680.00 | 5,710.01 | 5,710.01 | 500 |
| Jan 3, 2025 | 5,680.00 | 5,680.01 | 5,680.00 | 5,680.01 | 5,680.01 | 100 |
| Jan 2, 2025 | 5,670.00 | 5,675.00 | 5,667.00 | 5,675.00 | 5,675.00 | 100 |
| Dec 31, 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 100 |
| Dec 30, 2024 | 5,691.00 | 5,730.00 | 5,675.00 | 5,700.00 | 5,700.00 | 100 |
| Dec 27, 2024 | 5,725.00 | 5,790.00 | 5,680.00 | 5,680.00 | 5,680.00 | 100 |
| Dec 26, 2024 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 100 |
| Dec 24, 2024 | 5,655.00 | 5,750.00 | 5,655.00 | 5,750.00 | 5,750.00 | 100 |
| Dec 23, 2024 | 5,687.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 100 |
| Dec 20, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 |
| Dec 19, 2024 | 5,750.00 | 5,750.00 | 5,686.00 | 5,700.00 | 5,700.00 | 100 |
| Dec 18, 2024 | 5,750.01 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 |
| Dec 17, 2024 | 5,750.00 | 5,750.01 | 5,706.00 | 5,750.01 | 5,750.01 | 100 |
| Dec 16, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 |
| Dec 13, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - |
| Dec 12, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 |
| Dec 11, 2024 | 5,700.01 | 5,800.00 | 5,700.01 | 5,800.00 | 5,800.00 | 500 |
| Dec 10, 2024 | 5,790.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 100 |
| Dec 9, 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| Dec 6, 2024 | 5,687.00 | 5,800.00 | 5,687.00 | 5,800.00 | 5,800.00 | 200 |
| Dec 5, 2024 | 5,695.00 | 5,695.00 | 5,685.01 | 5,685.01 | 5,685.01 | 100 |
| Dec 4, 2024 | 5,692.00 | 5,692.00 | 5,685.01 | 5,685.01 | 5,685.01 | 100 |
| Dec 3, 2024 | 5,700.00 | 5,725.00 | 5,692.00 | 5,692.00 | 5,692.00 | 100 |
| Dec 2, 2024 | 5,751.00 | 5,751.00 | 5,712.00 | 5,721.75 | 5,721.75 | 100 |
| Nov 29, 2024 | 43.00 Dividend | |||||
| Nov 29, 2024 | 5,770.00 | 5,779.00 | 5,770.00 | 5,779.00 | 5,779.00 | 100 |
| Nov 27, 2024 | 5,751.00 | 5,777.00 | 5,751.00 | 5,777.00 | 5,734.00 | 100 |
| Nov 26, 2024 | 5,759.00 | 5,760.00 | 5,752.00 | 5,760.00 | 5,717.13 | 100 |
| Nov 25, 2024 | 5,700.00 | 5,760.00 | 5,700.00 | 5,755.00 | 5,712.16 | 100 |
| Nov 22, 2024 | 5,605.00 | 5,662.50 | 5,605.00 | 5,650.00 | 5,607.95 | 100 |
| Nov 21, 2024 | 5,475.00 | 5,605.00 | 5,465.00 | 5,605.00 | 5,563.28 | 100 |
| Nov 20, 2024 | 5,470.00 | 5,535.00 | 5,470.00 | 5,530.00 | 5,488.84 | 100 |
| Nov 19, 2024 | 5,545.00 | 5,545.00 | 5,500.00 | 5,530.75 | 5,489.58 | 100 |
| Nov 18, 2024 | 5,545.00 | 5,545.00 | 5,532.85 | 5,532.85 | 5,491.67 | 100 |
| Nov 15, 2024 | 5,600.00 | 5,600.00 | 5,500.02 | 5,500.02 | 5,459.08 | 100 |
| Nov 14, 2024 | 5,600.00 | 5,605.00 | 5,600.00 | 5,600.00 | 5,558.32 | 100 |
| Nov 13, 2024 | 5,605.00 | 5,605.00 | 5,575.00 | 5,600.00 | 5,558.32 | 100 |
| Nov 12, 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,583.13 | - |
| Nov 11, 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,583.13 | 100 |
| Nov 8, 2024 | 5,618.75 | 5,625.00 | 5,618.75 | 5,625.00 | 5,583.13 | 100 |
| Nov 7, 2024 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,558.32 | 100 |
| Nov 6, 2024 | 5,540.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,558.32 | 100 |
| Nov 5, 2024 | 5,500.00 | 5,543.00 | 5,460.00 | 5,540.00 | 5,498.76 | 100 |
| Nov 4, 2024 | 5,490.00 | 5,500.00 | 5,490.00 | 5,500.00 | 5,459.06 | 100 |
| Nov 1, 2024 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,454.10 | 100 |
| Oct 31, 2024 | 5,500.00 | 5,505.26 | 5,355.00 | 5,450.00 | 5,409.43 | 200 |
| Oct 30, 2024 | 5,510.00 | 5,510.00 | 5,500.00 | 5,500.00 | 5,459.06 | 100 |
| Oct 29, 2024 | 5,485.00 | 5,500.00 | 5,485.00 | 5,500.00 | 5,459.06 | 100 |
| Oct 28, 2024 | 5,425.00 | 5,450.00 | 5,425.00 | 5,450.00 | 5,409.43 | 100 |
| Oct 25, 2024 | 5,400.00 | 5,460.80 | 5,400.00 | 5,450.00 | 5,409.43 | 100 |
| Oct 24, 2024 | 5,431.00 | 5,431.00 | 5,425.00 | 5,429.25 | 5,388.84 | 100 |
| Oct 23, 2024 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 5,390.58 | 100 |
| Oct 22, 2024 | 5,450.00 | 5,457.50 | 5,425.00 | 5,457.50 | 5,416.88 | 100 |
| Oct 21, 2024 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,409.43 | 100 |
| Oct 18, 2024 | 5,435.00 | 5,435.00 | 5,409.45 | 5,435.00 | 5,394.55 | 100 |
| Oct 17, 2024 | 5,495.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,459.06 | 100 |
| Oct 16, 2024 | 5,370.00 | 5,428.76 | 5,370.00 | 5,428.76 | 5,388.35 | 100 |
| Oct 15, 2024 | 5,380.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,359.81 | 100 |
| Oct 14, 2024 | 5,370.00 | 5,428.76 | 5,370.00 | 5,374.95 | 5,334.94 | 100 |
| Oct 11, 2024 | 5,340.00 | 5,370.00 | 5,340.00 | 5,370.00 | 5,330.03 | 100 |
| Oct 10, 2024 | 5,350.00 | 5,363.75 | 5,325.00 | 5,363.75 | 5,323.83 | 100 |
| Oct 9, 2024 | 5,350.00 | 5,350.00 | 5,325.00 | 5,345.00 | 5,305.22 | 100 |
| Oct 8, 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,310.18 | - |
| Oct 7, 2024 | 5,325.11 | 5,350.00 | 5,295.00 | 5,350.00 | 5,310.18 | 100 |
| Oct 4, 2024 | 5,340.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,359.81 | 100 |
| Oct 3, 2024 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,300.25 | 100 |
| Oct 2, 2024 | 5,325.00 | 5,340.00 | 5,310.00 | 5,340.00 | 5,300.25 | 100 |
| Oct 1, 2024 | 5,325.00 | 5,340.00 | 5,313.96 | 5,340.00 | 5,300.25 | 100 |
| Sep 30, 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,310.18 | 100 |
| Sep 27, 2024 | 5,300.00 | 5,355.00 | 5,256.00 | 5,355.00 | 5,315.14 | 100 |
| Sep 26, 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,260.55 | 100 |
| Sep 25, 2024 | 5,235.00 | 5,300.00 | 5,235.00 | 5,300.00 | 5,260.55 | 100 |
| Sep 24, 2024 | 5,200.00 | 5,235.00 | 5,200.00 | 5,235.00 | 5,196.03 | 100 |
| Sep 23, 2024 | 5,225.00 | 5,227.50 | 5,200.00 | 5,200.00 | 5,161.29 | 100 |
| Sep 20, 2024 | 5,149.99 | 5,257.50 | 5,149.99 | 5,227.00 | 5,188.09 | 100 |
| Sep 19, 2024 | 5,075.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,111.67 | 100 |
| Sep 18, 2024 | 5,041.35 | 5,045.01 | 5,040.00 | 5,045.00 | 5,007.45 | 100 |
| Sep 17, 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,002.49 | 100 |
| Sep 16, 2024 | 5,046.51 | 5,046.51 | 5,045.01 | 5,045.01 | 5,007.46 | 100 |
| Sep 13, 2024 | 28.00 Dividend | |||||
| Sep 13, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,012.41 | 100 |
| Sep 12, 2024 | 5,045.00 | 5,046.30 | 5,040.01 | 5,046.30 | 4,980.95 | 100 |
| Sep 11, 2024 | 5,035.01 | 5,050.00 | 5,035.01 | 5,035.01 | 4,969.80 | 100 |
| Sep 10, 2024 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 4,969.79 | 100 |
| Sep 9, 2024 | 5,040.00 | 5,040.00 | 5,025.00 | 5,025.00 | 4,959.92 | 100 |
| Sep 6, 2024 | 5,032.00 | 5,034.89 | 5,026.01 | 5,026.01 | 4,960.92 | 100 |
| Sep 5, 2024 | 5,026.01 | 5,026.01 | 5,026.01 | 5,026.01 | 4,960.92 | 100 |
| Sep 4, 2024 | 5,040.00 | 5,040.00 | 5,026.01 | 5,026.01 | 4,960.92 | 100 |
| Sep 3, 2024 | 5,030.40 | 5,030.40 | 5,026.00 | 5,026.00 | 4,960.91 | 100 |
| Aug 30, 2024 | 5,025.00 | 5,036.25 | 5,025.00 | 5,025.00 | 4,959.92 | 100 |
| Aug 29, 2024 | 5,030.00 | 5,035.00 | 5,018.00 | 5,025.00 | 4,959.92 | 100 |
| Aug 28, 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,964.86 | 100 |
| Aug 27, 2024 | 5,080.00 | 5,080.00 | 5,008.00 | 5,008.00 | 4,943.14 | 100 |
| Aug 26, 2024 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 5,014.21 | 100 |
| Aug 23, 2024 | 5,050.00 | 5,080.00 | 5,050.00 | 5,080.00 | 5,014.21 | 100 |
| Aug 22, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,984.60 | - |
| Aug 21, 2024 | 5,051.00 | 5,054.78 | 5,050.00 | 5,050.00 | 4,984.60 | 100 |
| Aug 20, 2024 | 5,050.00 | 5,065.00 | 5,050.00 | 5,065.00 | 4,999.41 | 100 |
| Aug 19, 2024 | 5,050.01 | 5,060.00 | 5,050.00 | 5,050.00 | 4,984.60 | 100 |
| Aug 16, 2024 | 5,050.01 | 5,050.01 | 5,050.00 | 5,050.00 | 4,984.60 | 100 |
| Aug 15, 2024 | 5,050.00 | 5,056.50 | 5,050.00 | 5,056.50 | 4,991.02 | 100 |
| Aug 14, 2024 | 5,050.00 | 5,073.75 | 5,050.00 | 5,055.00 | 4,989.53 | 100 |
| Aug 13, 2024 | 5,051.00 | 5,051.00 | 5,051.00 | 5,051.00 | 4,985.59 | 100 |
| Aug 12, 2024 | 5,080.00 | 5,080.00 | 5,061.10 | 5,061.10 | 4,995.56 | 100 |
| Aug 9, 2024 | 5,010.00 | 5,015.00 | 5,010.00 | 5,015.00 | 4,950.05 | 100 |
| Aug 8, 2024 | 5,025.01 | 5,040.00 | 5,025.01 | 5,040.00 | 4,974.73 | 100 |
| Aug 7, 2024 | 5,050.00 | 5,095.00 | 5,010.00 | 5,095.00 | 5,029.02 | 100 |
| Aug 6, 2024 | 5,075.00 | 5,100.00 | 5,055.00 | 5,099.99 | 5,033.94 | 100 |
| Aug 5, 2024 | 5,050.01 | 5,075.00 | 5,050.00 | 5,075.00 | 5,009.28 | 100 |
| Aug 2, 2024 | 5,086.50 | 5,086.50 | 5,086.50 | 5,086.50 | 5,020.63 | - |
| Aug 1, 2024 | 5,050.50 | 5,086.50 | 5,050.00 | 5,086.50 | 5,020.63 | 100 |
| Jul 31, 2024 | 5,100.00 | 5,125.00 | 5,050.50 | 5,050.50 | 4,985.09 | 100 |
| Jul 30, 2024 | 5,100.00 | 5,105.00 | 5,050.50 | 5,100.00 | 5,033.95 | 100 |
| Jul 29, 2024 | 5,095.25 | 5,150.00 | 5,095.25 | 5,130.00 | 5,063.56 | 100 |
| Jul 26, 2024 | 5,050.00 | 5,075.00 | 5,050.00 | 5,075.00 | 5,009.28 | 100 |
| Jul 25, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,033.95 | 100 |
| Jul 24, 2024 | 5,015.02 | 5,100.00 | 5,015.02 | 5,100.00 | 5,033.95 | 800 |
| Jul 23, 2024 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,048.76 | 100 |
| Jul 22, 2024 | 5,015.01 | 5,115.00 | 5,015.01 | 5,115.00 | 5,048.76 | 100 |
| Jul 19, 2024 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,048.76 | 100 |
| Jul 18, 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,024.08 | - |
| Jul 17, 2024 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,024.08 | 100 |
| Jul 16, 2024 | 5,025.00 | 5,084.00 | 5,025.00 | 5,084.00 | 5,018.16 | 100 |
| Jul 15, 2024 | 5,000.00 | 5,026.46 | 5,000.00 | 5,026.46 | 4,961.36 | 100 |
| Jul 12, 2024 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,935.25 | 100 |
| Jul 11, 2024 | 4,970.00 | 5,000.00 | 4,875.00 | 4,950.00 | 4,885.89 | 200 |
| Jul 10, 2024 | 4,985.00 | 5,000.00 | 4,985.00 | 5,000.00 | 4,935.25 | 100 |
| Jul 9, 2024 | 5,002.99 | 5,003.00 | 4,965.00 | 5,003.00 | 4,938.21 | 100 |
| Jul 8, 2024 | 4,825.00 | 5,000.00 | 4,825.00 | 5,000.00 | 4,935.25 | 200 |
| Jul 5, 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,737.84 | 100 |
| Jul 3, 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,688.48 | 100 |
| Jul 2, 2024 | 4,680.06 | 4,750.00 | 4,680.00 | 4,750.00 | 4,688.48 | 100 |
| Jul 1, 2024 | 4,675.00 | 4,700.00 | 4,675.00 | 4,700.00 | 4,639.13 | 100 |
| Jun 28, 2024 | 4,650.00 | 4,700.00 | 4,615.00 | 4,700.00 | 4,639.13 | 100 |
| Jun 27, 2024 | 4,625.00 | 4,699.99 | 4,625.00 | 4,699.99 | 4,639.12 | 100 |
| Jun 26, 2024 | 4,620.00 | 4,650.00 | 4,566.05 | 4,650.00 | 4,589.78 | 100 |
| Jun 25, 2024 | 4,674.86 | 4,700.00 | 4,615.00 | 4,650.00 | 4,589.78 | 100 |
| Jun 24, 2024 | 4,625.20 | 4,674.86 | 4,610.00 | 4,674.86 | 4,614.32 | 100 |
| Jun 21, 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,627.29 | 100 |
| Jun 20, 2024 | 4,699.98 | 4,699.98 | 4,699.98 | 4,699.98 | 4,639.11 | 100 |
| Jun 18, 2024 | 4,700.00 | 4,700.00 | 4,612.00 | 4,699.98 | 4,639.11 | 100 |
| Jun 17, 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,639.13 | 100 |
| Jun 14, 2024 | 28.00 Dividend | |||||
| Jun 14, 2024 | 4,610.00 | 4,700.00 | 4,610.00 | 4,700.00 | 4,639.13 | 100 |
| Jun 13, 2024 | 4,625.00 | 4,650.00 | 4,585.00 | 4,645.00 | 4,557.21 | 100 |
| Jun 12, 2024 | 4,580.00 | 4,625.00 | 4,580.00 | 4,580.00 | 4,493.44 | 100 |
| Jun 11, 2024 | 4,615.00 | 4,615.00 | 4,540.00 | 4,600.00 | 4,513.06 | 100 |
| Jun 10, 2024 | 4,579.00 | 4,579.00 | 4,510.00 | 4,510.00 | 4,424.76 | 100 |
| Jun 7, 2024 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 4,491.47 | 100 |
| Jun 6, 2024 | 4,601.00 | 4,601.00 | 4,575.00 | 4,575.00 | 4,488.53 | 100 |
| Jun 5, 2024 | 4,615.00 | 4,615.00 | 4,601.00 | 4,601.00 | 4,514.04 | 100 |
| Jun 4, 2024 | 4,611.50 | 4,625.00 | 4,611.50 | 4,625.00 | 4,537.58 | 100 |
| Jun 3, 2024 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,537.58 | - |
| May 31, 2024 | 4,601.00 | 4,626.00 | 4,601.00 | 4,625.00 | 4,537.58 | 100 |
| May 30, 2024 | 4,605.00 | 4,660.00 | 4,601.00 | 4,660.00 | 4,571.92 | 100 |
| May 29, 2024 | 4,662.00 | 4,662.00 | 4,620.00 | 4,620.00 | 4,532.68 | 100 |
| May 28, 2024 | 4,675.00 | 4,675.00 | 4,662.00 | 4,662.01 | 4,573.90 | 100 |
| May 24, 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,611.17 | 100 |
| May 23, 2024 | 4,725.00 | 4,725.00 | 4,670.00 | 4,685.00 | 4,596.45 | 100 |
| May 22, 2024 | 4,675.00 | 4,725.00 | 4,665.00 | 4,702.50 | 4,613.62 | 100 |
| May 21, 2024 | 4,725.00 | 4,775.00 | 4,620.00 | 4,620.00 | 4,532.68 | 100 |
| May 20, 2024 | 4,751.99 | 4,775.00 | 4,660.00 | 4,775.00 | 4,684.75 | 100 |
| May 17, 2024 | 4,775.00 | 4,775.00 | 4,752.00 | 4,775.00 | 4,684.75 | 100 |
| May 16, 2024 | 4,777.74 | 4,800.00 | 4,755.00 | 4,800.00 | 4,709.28 | 100 |
| May 15, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,709.28 | 100 |
| May 14, 2024 | 4,799.99 | 4,840.00 | 4,794.99 | 4,800.00 | 4,709.28 | 100 |
| May 13, 2024 | 4,700.00 | 4,799.99 | 4,545.00 | 4,799.99 | 4,709.27 | 100 |
| May 10, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,709.28 | - |
| May 9, 2024 | 4,676.00 | 4,800.00 | 4,676.00 | 4,800.00 | 4,709.28 | 100 |
| May 8, 2024 | 4,650.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,591.55 | 100 |
| May 7, 2024 | 4,601.00 | 4,681.00 | 4,592.00 | 4,681.00 | 4,592.53 | 200 |
| May 6, 2024 | 4,640.00 | 4,685.00 | 4,555.00 | 4,650.00 | 4,562.11 | 100 |
| May 3, 2024 | 4,600.00 | 4,681.00 | 4,555.00 | 4,640.00 | 4,552.30 | 100 |
| May 2, 2024 | 4,600.00 | 4,675.75 | 4,600.00 | 4,619.00 | 4,531.70 | 100 |
| May 1, 2024 | 4,600.00 | 4,650.00 | 4,599.99 | 4,600.00 | 4,513.06 | 100 |
| Apr 30, 2024 | 4,601.00 | 4,700.00 | 4,400.01 | 4,600.00 | 4,513.06 | 100 |
| Apr 29, 2024 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,414.95 | 200 |
| Apr 26, 2024 | 4,250.00 | 4,350.00 | 4,172.00 | 4,205.00 | 4,125.52 | 700 |
| Apr 25, 2024 | 4,279.99 | 4,300.00 | 4,240.00 | 4,250.00 | 4,169.67 | 200 |
| Apr 24, 2024 | 4,400.00 | 4,400.00 | 4,225.00 | 4,225.00 | 4,145.15 | 400 |
| Apr 23, 2024 | 4,400.01 | 4,499.97 | 4,365.00 | 4,400.00 | 4,316.84 | 300 |
| Apr 22, 2024 | 4,600.00 | 4,600.00 | 4,400.00 | 4,499.97 | 4,414.92 | 100 |
| Apr 19, 2024 | 4,500.00 | 4,700.00 | 4,450.00 | 4,680.00 | 4,591.55 | 100 |
| Apr 18, 2024 | 4,400.00 | 4,450.00 | 4,330.00 | 4,400.00 | 4,316.84 | 100 |
| Apr 17, 2024 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,513.06 | 200 |
| Apr 16, 2024 | 4,477.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,365.89 | 100 |
| Apr 15, 2024 | 4,550.00 | 4,555.00 | 4,500.00 | 4,500.00 | 4,414.95 | 100 |
| Apr 12, 2024 | 4,699.00 | 4,699.99 | 4,600.00 | 4,600.00 | 4,513.06 | 100 |
| Apr 11, 2024 | 4,600.00 | 4,650.00 | 4,600.00 | 4,650.00 | 4,562.11 | 100 |
| Apr 10, 2024 | 4,550.00 | 4,570.00 | 4,550.00 | 4,565.00 | 4,478.72 | 200 |
| Apr 9, 2024 | 4,605.00 | 4,605.00 | 4,505.00 | 4,505.00 | 4,419.85 | 200 |
| Apr 8, 2024 | 4,700.00 | 4,700.00 | 4,650.00 | 4,650.00 | 4,562.11 | 100 |
| Apr 5, 2024 | 4,700.00 | 4,745.00 | 4,700.00 | 4,745.00 | 4,655.32 | 100 |
| Apr 4, 2024 | 4,650.00 | 4,740.00 | 4,650.00 | 4,700.00 | 4,611.17 | 100 |
| Apr 3, 2024 | 4,775.00 | 4,775.00 | 4,700.00 | 4,700.00 | 4,611.17 | 100 |
| Apr 2, 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,799.00 | 4,708.30 | 100 |
| Apr 1, 2024 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,709.28 | 100 |
| Mar 28, 2024 | 4,710.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,709.28 | 100 |
| Mar 27, 2024 | 4,800.00 | 4,820.00 | 4,781.50 | 4,800.00 | 4,709.28 | 100 |
| Mar 26, 2024 | 4,900.00 | 4,900.00 | 4,560.00 | 4,879.99 | 4,787.76 | 100 |
| Mar 25, 2024 | 4,900.00 | 4,949.00 | 4,900.00 | 4,949.00 | 4,855.46 | 100 |
| Mar 22, 2024 | 4,600.00 | 4,949.00 | 4,600.00 | 4,890.00 | 4,797.58 | 100 |
| Mar 21, 2024 | 4,560.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,513.06 | 200 |
| Mar 20, 2024 | 4,510.00 | 4,575.00 | 4,510.00 | 4,575.00 | 4,488.53 | 100 |
| Mar 19, 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,464.00 | 100 |
| Mar 18, 2024 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,464.00 | 100 |
| Mar 15, 2024 | 4,560.00 | 4,560.00 | 4,450.00 | 4,450.00 | 4,365.89 | 100 |
| Mar 14, 2024 | 28.00 Dividend | |||||
| Mar 14, 2024 | 4,700.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,513.06 | 200 |
| Mar 13, 2024 | 4,800.00 | 4,800.00 | 4,757.00 | 4,780.00 | 4,662.18 | 100 |
| Mar 12, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,681.69 | 200 |
| Mar 11, 2024 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,681.69 | 100 |
| Mar 8, 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,681.69 | 100 |
| Mar 7, 2024 | 4,800.00 | 4,850.05 | 4,800.00 | 4,800.00 | 4,681.69 | 500 |
| Mar 6, 2024 | 4,870.00 | 4,900.00 | 4,760.00 | 4,899.99 | 4,779.22 | 100 |
| Mar 5, 2024 | 4,895.00 | 4,900.00 | 4,855.00 | 4,870.00 | 4,749.97 | 100 |
| Mar 4, 2024 | 4,900.00 | 4,900.00 | 4,875.00 | 4,875.00 | 4,754.84 | 100 |
| Mar 1, 2024 | 4,900.00 | 4,900.00 | 4,895.00 | 4,900.00 | 4,779.23 | 100 |
| Feb 29, 2024 | 4,900.00 | 4,900.00 | 4,870.00 | 4,870.00 | 4,749.97 | 100 |
| Feb 28, 2024 | 4,900.50 | 4,900.50 | 4,870.00 | 4,870.00 | 4,749.97 | 100 |
| Feb 27, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,779.23 | 100 |
| Feb 26, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,779.23 | 100 |
| Feb 23, 2024 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,730.46 | 100 |
| Feb 22, 2024 | 4,935.00 | 4,935.00 | 4,900.00 | 4,900.00 | 4,779.23 | 100 |
| Feb 21, 2024 | 4,921.01 | 4,940.00 | 4,920.00 | 4,920.00 | 4,798.73 | 100 |
| Feb 20, 2024 | 4,920.00 | 5,165.00 | 4,902.70 | 5,150.00 | 5,023.07 | 800 |
| Feb 16, 2024 | 4,920.00 | 4,920.00 | 4,902.00 | 4,919.00 | 4,797.76 | 100 |
| Feb 15, 2024 | 4,999.97 | 4,999.97 | 4,920.00 | 4,920.00 | 4,798.73 | 100 |
| Feb 14, 2024 | 4,925.00 | 4,925.00 | 4,901.00 | 4,919.99 | 4,798.72 | 100 |
| Feb 13, 2024 | 4,985.00 | 4,985.00 | 4,920.00 | 4,920.00 | 4,798.73 | 100 |
| Feb 12, 2024 | 5,000.00 | 5,000.00 | 4,985.01 | 5,000.00 | 4,876.76 | 100 |
| Feb 9, 2024 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 4,876.76 | 100 |
| Feb 8, 2024 | 5,135.00 | 5,135.00 | 5,000.00 | 5,000.00 | 4,876.76 | 100 |
| Feb 7, 2024 | 5,170.00 | 5,175.00 | 5,006.01 | 5,175.00 | 5,047.45 | 100 |
| Feb 6, 2024 | 5,175.00 | 5,175.00 | 5,160.00 | 5,170.00 | 5,042.57 | 100 |
| Feb 5, 2024 | 5,170.00 | 5,175.00 | 5,165.00 | 5,175.00 | 5,047.45 | 100 |
| Feb 2, 2024 | 5,180.00 | 5,180.00 | 5,175.00 | 5,175.00 | 5,047.45 | 100 |
| Feb 1, 2024 | 5,174.95 | 5,185.00 | 5,174.95 | 5,185.00 | 5,057.20 | 100 |
| Jan 31, 2024 | 5,190.00 | 5,190.00 | 5,160.00 | 5,160.00 | 5,032.82 | 100 |
| Jan 30, 2024 | 5,205.00 | 5,270.00 | 5,160.00 | 5,200.04 | 5,071.87 | 100 |
| Jan 29, 2024 | 5,235.00 | 5,239.00 | 5,205.00 | 5,205.00 | 5,076.71 | 100 |
| Jan 26, 2024 | 5,215.00 | 5,215.00 | 5,155.00 | 5,200.00 | 5,071.83 | 100 |
| Jan 25, 2024 | 5,285.00 | 5,285.00 | 5,163.25 | 5,210.00 | 5,081.59 | 100 |
| Jan 24, 2024 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,169.37 | 100 |
| Jan 23, 2024 | 5,300.00 | 5,375.00 | 5,265.00 | 5,300.00 | 5,169.37 | 100 |
| Jan 22, 2024 | 5,215.00 | 5,383.00 | 5,200.00 | 5,350.00 | 5,218.14 | 100 |
| Jan 19, 2024 | 5,275.00 | 5,275.00 | 5,235.00 | 5,235.00 | 5,105.97 | 100 |
| Jan 18, 2024 | 5,250.00 | 5,275.00 | 5,245.00 | 5,245.00 | 5,115.72 | 100 |
| Jan 17, 2024 | 5,275.00 | 5,275.00 | 5,250.00 | 5,250.00 | 5,120.60 | 100 |
| Jan 16, 2024 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,169.37 | 100 |
| Jan 12, 2024 | 5,300.00 | 5,383.00 | 5,250.00 | 5,300.00 | 5,169.37 | 100 |
| Jan 11, 2024 | 5,229.28 | 5,300.00 | 5,229.28 | 5,300.00 | 5,169.37 | 100 |
Related Tickers
WVFC WVS Financial Corp.
12.98
0.00%
HBSI Highlands Bankshares, Inc.
33.00
0.00%
SEBC Southeastern Banking Corporation
25.50
0.00%
BCTF Bancorp 34, Inc.
12.25
0.00%
CNOBP ConnectOne Bancorp, Inc.
22.50
+0.09%
PONT Pontiac Bancorp, Inc.
530.00
0.00%
SOBS Solvay Bank Corp.
25.02
0.00%
CPBI Central Plains Bancshares, Inc.
14.79
-0.74%
EXSR Exchange Bank (Santa Rosa, CA)
103.00
0.00%
SOME Somerset Trust Holding Company
44.41
-3.46%