Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 237,500.00 | 240,500.00 | 236,500.00 | 238,500.00 | 238,500.00 | 163,492 |
02 Jul 2024 | 244,000.00 | 245,500.00 | 235,000.00 | 235,500.00 | 235,500.00 | 336,255 |
01 Jul 2024 | 250,000.00 | 252,500.00 | 243,500.00 | 247,500.00 | 247,500.00 | 168,879 |
28 Jun 2024 | 252,500.00 | 257,500.00 | 248,500.00 | 251,500.00 | 251,500.00 | 286,548 |
27 Jun 2024 | 249,000.00 | 254,500.00 | 248,000.00 | 250,500.00 | 250,500.00 | 261,650 |
26 Jun 2024 | 247,000.00 | 253,500.00 | 247,000.00 | 252,500.00 | 252,500.00 | 267,317 |
25 Jun 2024 | 240,500.00 | 253,000.00 | 239,500.00 | 250,500.00 | 250,500.00 | 532,626 |
24 Jun 2024 | 235,500.00 | 241,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | 167,704 |
21 Jun 2024 | 239,500.00 | 239,500.00 | 233,000.00 | 237,500.00 | 237,500.00 | 251,784 |
20 Jun 2024 | 238,500.00 | 241,500.00 | 236,500.00 | 238,500.00 | 238,500.00 | 208,360 |
19 Jun 2024 | 235,000.00 | 246,500.00 | 234,000.00 | 242,000.00 | 242,000.00 | 402,946 |
18 Jun 2024 | 237,000.00 | 240,500.00 | 233,500.00 | 235,500.00 | 235,500.00 | 323,533 |
17 Jun 2024 | 238,000.00 | 242,500.00 | 232,500.00 | 235,000.00 | 235,000.00 | 393,848 |
14 Jun 2024 | 220,500.00 | 253,500.00 | 220,000.00 | 238,000.00 | 238,000.00 | 1,763,305 |
13 Jun 2024 | 222,500.00 | 225,000.00 | 221,000.00 | 221,500.00 | 221,500.00 | 374,303 |
12 Jun 2024 | 219,000.00 | 221,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | 105,623 |
11 Jun 2024 | 221,000.00 | 223,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | 233,642 |
10 Jun 2024 | 221,000.00 | 224,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | 182,446 |
07 Jun 2024 | 224,000.00 | 227,000.00 | 222,000.00 | 223,000.00 | 223,000.00 | 206,377 |
05 Jun 2024 | 220,500.00 | 224,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | 246,551 |
04 Jun 2024 | 220,000.00 | 222,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | 202,441 |
03 Jun 2024 | 216,000.00 | 222,000.00 | 216,000.00 | 220,000.00 | 220,000.00 | 224,992 |
31 May 2024 | 217,500.00 | 218,000.00 | 213,500.00 | 214,500.00 | 214,500.00 | 291,527 |
30 May 2024 | 214,500.00 | 216,000.00 | 212,000.00 | 215,000.00 | 215,000.00 | 202,252 |
29 May 2024 | 217,500.00 | 219,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 266,959 |
28 May 2024 | 220,500.00 | 221,500.00 | 218,000.00 | 219,000.00 | 219,000.00 | 176,418 |
27 May 2024 | 221,500.00 | 223,500.00 | 220,000.00 | 221,000.00 | 221,000.00 | 167,702 |
24 May 2024 | 224,500.00 | 225,500.00 | 221,000.00 | 221,500.00 | 221,500.00 | 182,786 |
23 May 2024 | 227,500.00 | 230,500.00 | 227,000.00 | 227,500.00 | 227,500.00 | 161,706 |
22 May 2024 | 222,500.00 | 231,500.00 | 221,500.00 | 230,000.00 | 230,000.00 | 203,632 |
21 May 2024 | 225,500.00 | 226,500.00 | 223,000.00 | 223,500.00 | 223,500.00 | 166,506 |
20 May 2024 | 226,500.00 | 230,000.00 | 226,000.00 | 227,500.00 | 227,500.00 | 144,822 |
17 May 2024 | 228,000.00 | 228,500.00 | 226,500.00 | 227,000.00 | 227,000.00 | 100,694 |
16 May 2024 | 227,000.00 | 229,000.00 | 226,000.00 | 227,000.00 | 227,000.00 | 168,980 |
14 May 2024 | 226,000.00 | 227,000.00 | 224,000.00 | 224,500.00 | 224,500.00 | 167,796 |
13 May 2024 | 227,000.00 | 230,000.00 | 225,500.00 | 227,000.00 | 227,000.00 | 141,987 |
10 May 2024 | 228,000.00 | 228,000.00 | 226,000.00 | 227,000.00 | 227,000.00 | 111,031 |
09 May 2024 | 232,000.00 | 232,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | 235,106 |
08 May 2024 | 228,500.00 | 232,500.00 | 228,500.00 | 232,000.00 | 232,000.00 | 168,185 |
07 May 2024 | 228,500.00 | 229,500.00 | 227,500.00 | 228,500.00 | 228,500.00 | 178,015 |
03 May 2024 | 227,500.00 | 229,000.00 | 226,000.00 | 226,000.00 | 226,000.00 | 147,544 |
02 May 2024 | 226,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 226,000.00 | 207,204 |
30 Apr 2024 | 230,500.00 | 232,500.00 | 228,000.00 | 228,500.00 | 228,500.00 | 260,074 |
29 Apr 2024 | 239,500.00 | 242,500.00 | 229,000.00 | 229,500.00 | 229,500.00 | 455,640 |
26 Apr 2024 | 245,500.00 | 247,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | 147,522 |
25 Apr 2024 | 241,500.00 | 248,500.00 | 241,000.00 | 244,000.00 | 244,000.00 | 158,635 |
24 Apr 2024 | 240,000.00 | 244,500.00 | 237,500.00 | 243,500.00 | 243,500.00 | 131,348 |
23 Apr 2024 | 238,000.00 | 243,000.00 | 236,500.00 | 238,500.00 | 238,500.00 | 134,543 |
22 Apr 2024 | 239,000.00 | 239,500.00 | 235,000.00 | 239,000.00 | 239,000.00 | 155,158 |
19 Apr 2024 | 231,000.00 | 235,000.00 | 229,000.00 | 234,500.00 | 234,500.00 | 181,634 |
18 Apr 2024 | 239,000.00 | 240,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | 175,371 |
17 Apr 2024 | 239,000.00 | 239,000.00 | 233,000.00 | 234,500.00 | 234,500.00 | 132,408 |
16 Apr 2024 | 239,500.00 | 240,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | 187,172 |
15 Apr 2024 | 239,500.00 | 243,000.00 | 236,000.00 | 242,500.00 | 242,500.00 | 120,501 |
12 Apr 2024 | 246,000.00 | 248,500.00 | 240,500.00 | 240,500.00 | 240,500.00 | 199,565 |
11 Apr 2024 | 234,500.00 | 253,500.00 | 234,000.00 | 251,000.00 | 251,000.00 | 290,007 |
09 Apr 2024 | 247,500.00 | 251,500.00 | 243,000.00 | 243,000.00 | 243,000.00 | 130,378 |
08 Apr 2024 | 240,500.00 | 247,500.00 | 240,500.00 | 243,000.00 | 243,000.00 | 146,813 |
05 Apr 2024 | 240,000.00 | 245,000.00 | 239,000.00 | 242,500.00 | 242,500.00 | 129,340 |
04 Apr 2024 | 243,500.00 | 245,500.00 | 238,500.00 | 244,000.00 | 244,000.00 | 158,989 |
03 Apr 2024 | 246,500.00 | 249,500.00 | 238,500.00 | 240,500.00 | 240,500.00 | 263,093 |
02 Apr 2024 | 248,000.00 | 251,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | 193,887 |
01 Apr 2024 | 257,500.00 | 259,000.00 | 249,000.00 | 251,000.00 | 251,000.00 | 201,785 |
29 Mar 2024 | 261,500.00 | 262,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | 148,181 |
28 Mar 2024 | 263,000.00 | 264,500.00 | 258,000.00 | 261,500.00 | 261,500.00 | 199,500 |
27 Mar 2024 | 260,000.00 | 266,000.00 | 260,000.00 | 264,500.00 | 264,500.00 | 160,180 |
26 Mar 2024 | 259,000.00 | 267,000.00 | 257,000.00 | 264,500.00 | 264,500.00 | 278,347 |
25 Mar 2024 | 259,500.00 | 264,000.00 | 257,000.00 | 258,000.00 | 258,000.00 | 183,402 |
22 Mar 2024 | 264,500.00 | 267,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | 300,132 |
22 Mar 2024 | 3500 Dividend | |||||
21 Mar 2024 | 257,000.00 | 267,000.00 | 256,500.00 | 266,000.00 | 262,500.00 | 321,963 |
20 Mar 2024 | 257,500.00 | 259,000.00 | 249,000.00 | 253,000.00 | 249,671.05 | 376,506 |
19 Mar 2024 | 265,000.00 | 265,500.00 | 253,500.00 | 253,500.00 | 250,164.47 | 392,572 |
18 Mar 2024 | 269,500.00 | 270,000.00 | 265,500.00 | 268,000.00 | 264,473.69 | 202,563 |
15 Mar 2024 | 265,000.00 | 269,000.00 | 263,500.00 | 269,000.00 | 265,460.53 | 587,592 |
14 Mar 2024 | 252,000.00 | 268,000.00 | 251,500.00 | 265,000.00 | 261,513.16 | 640,155 |
13 Mar 2024 | 252,500.00 | 254,500.00 | 249,000.00 | 253,500.00 | 250,164.47 | 180,760 |
12 Mar 2024 | 250,500.00 | 251,000.00 | 246,500.00 | 250,500.00 | 247,203.94 | 232,180 |
11 Mar 2024 | 251,500.00 | 255,000.00 | 249,000.00 | 250,000.00 | 246,710.53 | 163,621 |
08 Mar 2024 | 256,500.00 | 257,500.00 | 252,000.00 | 253,000.00 | 249,671.05 | 204,348 |
07 Mar 2024 | 255,500.00 | 258,000.00 | 251,500.00 | 253,000.00 | 249,671.05 | 221,468 |
06 Mar 2024 | 249,500.00 | 255,500.00 | 248,000.00 | 254,000.00 | 250,657.89 | 303,063 |
05 Mar 2024 | 252,000.00 | 257,000.00 | 250,500.00 | 253,000.00 | 249,671.05 | 276,135 |
04 Mar 2024 | 244,500.00 | 253,000.00 | 244,000.00 | 252,000.00 | 248,684.20 | 343,794 |
29 Feb 2024 | 239,500.00 | 248,000.00 | 238,000.00 | 242,500.00 | 239,309.20 | 386,359 |
28 Feb 2024 | 232,500.00 | 243,000.00 | 230,000.00 | 242,000.00 | 238,815.78 | 282,388 |
27 Feb 2024 | 234,500.00 | 238,000.00 | 233,000.00 | 233,500.00 | 230,427.63 | 282,830 |
26 Feb 2024 | 247,000.00 | 247,000.00 | 235,500.00 | 241,000.00 | 237,828.94 | 210,199 |
23 Feb 2024 | 243,000.00 | 250,000.00 | 242,500.00 | 247,000.00 | 243,750.00 | 312,190 |
22 Feb 2024 | 241,000.00 | 246,000.00 | 237,500.00 | 244,500.00 | 241,282.89 | 191,554 |
21 Feb 2024 | 242,500.00 | 242,500.00 | 234,500.00 | 240,500.00 | 237,335.53 | 187,271 |
20 Feb 2024 | 244,000.00 | 246,000.00 | 236,500.00 | 240,000.00 | 236,842.11 | 316,708 |
19 Feb 2024 | 234,500.00 | 244,500.00 | 234,500.00 | 244,000.00 | 240,789.47 | 517,969 |
16 Feb 2024 | 230,000.00 | 230,500.00 | 225,000.00 | 230,500.00 | 227,467.11 | 245,685 |
15 Feb 2024 | 232,000.00 | 232,500.00 | 226,000.00 | 227,500.00 | 224,506.58 | 165,496 |
14 Feb 2024 | 229,500.00 | 231,000.00 | 227,500.00 | 228,500.00 | 225,493.42 | 187,972 |
13 Feb 2024 | 233,000.00 | 238,000.00 | 232,000.00 | 233,500.00 | 230,427.63 | 316,471 |
08 Feb 2024 | 230,000.00 | 232,000.00 | 226,500.00 | 230,500.00 | 227,467.11 | 289,854 |
07 Feb 2024 | 222,500.00 | 233,500.00 | 222,500.00 | 229,000.00 | 225,986.84 | 355,065 |
06 Feb 2024 | 229,000.00 | 231,000.00 | 219,000.00 | 219,500.00 | 216,611.84 | 428,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |