Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 63,500.00 | 63,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 1,157,800 |
27 Jun 2024 | 64,000.00 | 64,900.00 | 63,200.00 | 64,000.00 | 64,000.00 | 806,400 |
26 Jun 2024 | 64,800.00 | 64,800.00 | 62,900.00 | 64,000.00 | 64,000.00 | 973,000 |
25 Jun 2024 | 63,600.00 | 65,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | 765,000 |
24 Jun 2024 | 64,600.00 | 65,200.00 | 62,000.00 | 63,600.00 | 63,600.00 | 1,143,500 |
21 Jun 2024 | 66,900.00 | 66,900.00 | 64,500.00 | 64,500.00 | 64,500.00 | 936,800 |
20 Jun 2024 | 63,500.00 | 66,600.00 | 63,500.00 | 65,700.00 | 65,700.00 | 1,598,200 |
19 Jun 2024 | 63,400.00 | 63,700.00 | 62,700.00 | 63,700.00 | 63,700.00 | 672,100 |
18 Jun 2024 | 61,700.00 | 63,800.00 | 61,600.00 | 63,500.00 | 63,500.00 | 899,400 |
17 Jun 2024 | 61,500.00 | 62,500.00 | 61,400.00 | 61,600.00 | 61,600.00 | 818,300 |
14 Jun 2024 | 64,100.00 | 64,200.00 | 61,500.00 | 61,500.00 | 61,500.00 | 1,216,100 |
13 Jun 2024 | 64,900.00 | 64,900.00 | 63,700.00 | 64,000.00 | 64,000.00 | 897,300 |
12 Jun 2024 | 62,300.00 | 63,500.00 | 62,000.00 | 63,500.00 | 63,500.00 | 1,321,900 |
11 Jun 2024 | 62,700.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | 610,900 |
10 Jun 2024 | 62,100.00 | 63,300.00 | 62,000.00 | 62,200.00 | 62,200.00 | 644,000 |
07 Jun 2024 | 62,100.00 | 62,600.00 | 61,500.00 | 62,000.00 | 62,000.00 | 459,100 |
06 Jun 2024 | 62,600.00 | 63,200.00 | 62,000.00 | 62,000.00 | 62,000.00 | 564,800 |
05 Jun 2024 | 62,300.00 | 62,900.00 | 62,300.00 | 62,600.00 | 62,600.00 | 680,100 |
04 Jun 2024 | 63,000.00 | 63,100.00 | 62,300.00 | 62,500.00 | 62,500.00 | 462,000 |
03 Jun 2024 | 62,500.00 | 63,200.00 | 62,400.00 | 63,000.00 | 63,000.00 | 759,500 |
31 May 2024 | 62,400.00 | 62,800.00 | 61,500.00 | 62,300.00 | 62,300.00 | 760,100 |
30 May 2024 | 61,500.00 | 62,000.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1,134,700 |
29 May 2024 | 63,500.00 | 63,500.00 | 61,800.00 | 62,000.00 | 62,000.00 | 753,300 |
28 May 2024 | 62,500.00 | 63,500.00 | 62,000.00 | 63,300.00 | 63,300.00 | 1,047,200 |
27 May 2024 | 61,000.00 | 62,200.00 | 60,500.00 | 62,200.00 | 62,200.00 | 1,000,800 |
24 May 2024 | 61,600.00 | 61,600.00 | 59,600.00 | 60,800.00 | 60,800.00 | 1,474,100 |
23 May 2024 | 59,100.00 | 61,700.00 | 58,600.00 | 61,500.00 | 61,500.00 | 2,221,700 |
22 May 2024 | 59,100.00 | 59,800.00 | 58,900.00 | 59,200.00 | 59,200.00 | 667,100 |
21 May 2024 | 59,800.00 | 59,900.00 | 58,700.00 | 59,200.00 | 59,200.00 | 1,067,800 |
21 May 2024 | 1.15:1 Stock split | |||||
20 May 2024 | 59,478.26 | 59,652.18 | 58,347.82 | 58,695.65 | 58,695.65 | 1,472,000 |
17 May 2024 | 59,913.04 | 60,000.00 | 59,130.43 | 59,130.43 | 59,130.43 | 4,635,353 |
16 May 2024 | 58,608.70 | 60,000.00 | 58,000.00 | 59,652.18 | 59,652.18 | 2,572,435 |
15 May 2024 | 57,913.04 | 58,434.78 | 57,739.13 | 57,913.04 | 57,913.04 | 1,272,590 |
14 May 2024 | 58,869.57 | 58,869.57 | 57,739.13 | 57,913.04 | 57,913.04 | 680,685 |
13 May 2024 | 57,913.04 | 59,130.43 | 57,304.35 | 58,260.87 | 58,260.87 | 1,755,935 |
10 May 2024 | 57,652.18 | 57,826.09 | 56,521.74 | 57,391.30 | 57,391.30 | 1,528,235 |
09 May 2024 | 58,521.74 | 58,695.65 | 57,217.39 | 57,391.30 | 57,391.30 | 1,530,535 |
08 May 2024 | 57,043.48 | 57,913.04 | 56,260.87 | 57,739.13 | 57,739.13 | 6,068,205 |
07 May 2024 | 57,304.35 | 57,304.35 | 56,347.82 | 56,521.74 | 56,521.74 | 2,383,605 |
06 May 2024 | 57,652.18 | 57,652.18 | 56,608.70 | 56,782.61 | 56,782.61 | 2,857,865 |
03 May 2024 | 55,826.09 | 57,304.35 | 55,826.09 | 57,304.35 | 57,304.35 | 4,512,945 |
02 May 2024 | 53,217.39 | 55,826.09 | 53,043.48 | 55,826.09 | 55,826.09 | 2,834,060 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 52,000.00 | 53,739.13 | 51,565.22 | 53,565.22 | 53,565.22 | 1,411,970 |
25 Apr 2024 | 52,347.82 | 52,347.82 | 51,565.22 | 52,173.91 | 52,173.91 | 803,965 |
24 Apr 2024 | 51,217.39 | 52,782.61 | 51,043.48 | 52,434.78 | 52,434.78 | 1,247,175 |
23 Apr 2024 | 50,956.52 | 51,391.30 | 50,608.70 | 50,782.61 | 50,782.61 | 938,285 |
22 Apr 2024 | 50,695.65 | 51,826.09 | 50,608.70 | 51,217.39 | 51,217.39 | 1,011,310 |
19 Apr 2024 | 51,391.30 | 52,173.91 | 50,173.91 | 50,434.78 | 50,434.78 | 1,813,320 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 52,869.57 | 53,217.39 | 52,173.91 | 52,173.91 | 52,173.91 | 777,170 |
16 Apr 2024 | 53,130.43 | 53,304.35 | 51,913.04 | 52,521.74 | 52,521.74 | 1,295,475 |
15 Apr 2024 | 54,086.96 | 54,608.70 | 52,869.57 | 52,956.52 | 52,956.52 | 1,568,025 |
12 Apr 2024 | 54,347.82 | 54,695.65 | 53,913.04 | 54,608.70 | 54,608.70 | 737,495 |
12 Apr 2024 | 1000 Dividend | |||||
11 Apr 2024 | 53,913.04 | 54,695.65 | 53,913.04 | 54,695.65 | 53,695.65 | 975,890 |
10 Apr 2024 | 54,782.61 | 54,956.52 | 54,434.78 | 54,434.78 | 53,439.55 | 643,540 |
09 Apr 2024 | 54,521.74 | 54,782.61 | 54,347.82 | 54,608.70 | 53,610.29 | 558,900 |
08 Apr 2024 | 54,260.87 | 54,521.74 | 53,739.13 | 54,347.82 | 53,354.18 | 1,103,655 |
05 Apr 2024 | 54,608.70 | 55,043.48 | 54,434.78 | 54,434.78 | 53,439.55 | 713,115 |
04 Apr 2024 | 55,217.39 | 55,391.30 | 54,608.70 | 54,695.65 | 53,695.65 | 1,084,450 |
03 Apr 2024 | 55,826.09 | 56,608.70 | 55,217.39 | 55,391.30 | 54,378.59 | 1,381,380 |
02 Apr 2024 | 55,217.39 | 55,739.13 | 54,782.61 | 55,739.13 | 54,720.05 | 1,135,050 |
01 Apr 2024 | 55,478.26 | 55,826.09 | 54,434.78 | 55,043.48 | 54,037.12 | 1,293,520 |
29 Mar 2024 | 55,565.22 | 56,173.91 | 55,304.35 | 55,478.26 | 54,463.95 | 1,016,485 |
28 Mar 2024 | 55,826.09 | 55,913.04 | 55,391.30 | 55,565.22 | 54,549.32 | 616,170 |
27 Mar 2024 | 56,086.96 | 56,086.96 | 55,391.30 | 55,565.22 | 54,549.32 | 850,310 |
26 Mar 2024 | 55,217.39 | 56,086.96 | 55,043.48 | 55,739.13 | 54,720.05 | 833,865 |
25 Mar 2024 | 55,739.13 | 56,695.65 | 54,956.52 | 55,217.39 | 54,207.85 | 1,169,320 |
22 Mar 2024 | 55,565.22 | 56,434.78 | 54,956.52 | 55,739.13 | 54,720.05 | 2,075,118 |
21 Mar 2024 | 54,695.65 | 54,869.57 | 54,000.00 | 54,695.65 | 53,695.65 | 1,262,010 |
20 Mar 2024 | 53,826.09 | 54,173.91 | 53,130.43 | 54,000.00 | 53,012.72 | 1,279,260 |
19 Mar 2024 | 54,260.87 | 54,260.87 | 53,217.39 | 53,739.13 | 52,756.62 | 1,041,325 |
18 Mar 2024 | 55,652.18 | 55,652.18 | 52,695.65 | 53,652.18 | 52,671.25 | 1,878,870 |
15 Mar 2024 | 56,086.96 | 56,086.96 | 54,782.61 | 55,652.18 | 54,634.69 | 929,660 |
14 Mar 2024 | 55,826.09 | 56,347.82 | 55,391.30 | 55,913.04 | 54,890.79 | 1,467,515 |
13 Mar 2024 | 54,434.78 | 55,826.09 | 54,173.91 | 55,304.35 | 54,293.22 | 1,690,040 |
12 Mar 2024 | 53,913.04 | 54,695.65 | 53,565.22 | 53,913.04 | 52,927.35 | 1,172,885 |
11 Mar 2024 | 54,782.61 | 54,782.61 | 53,391.30 | 53,913.04 | 52,927.35 | 1,237,515 |
08 Mar 2024 | 54,782.61 | 56,173.91 | 54,608.70 | 54,869.57 | 53,866.39 | 2,146,130 |
07 Mar 2024 | 54,173.91 | 54,869.57 | 54,086.96 | 54,782.61 | 53,781.02 | 1,296,510 |
06 Mar 2024 | 54,869.57 | 54,956.52 | 54,086.96 | 54,260.87 | 53,268.82 | 869,860 |
05 Mar 2024 | 54,173.91 | 55,130.43 | 53,826.09 | 55,043.48 | 54,037.12 | 1,321,235 |
04 Mar 2024 | 54,173.91 | 54,956.52 | 53,739.13 | 54,086.96 | 53,098.09 | 1,636,565 |
01 Mar 2024 | 53,217.39 | 54,695.65 | 53,217.39 | 54,173.91 | 53,183.45 | 1,423,585 |
29 Feb 2024 | 53,217.39 | 54,086.96 | 53,043.48 | 53,217.39 | 52,244.42 | 1,126,770 |
29 Feb 2024 | 1000 Dividend | |||||
28 Feb 2024 | 51,739.13 | 53,304.35 | 51,478.26 | 53,217.39 | 51,262.70 | 1,798,945 |
27 Feb 2024 | 51,130.43 | 51,565.22 | 50,695.65 | 51,391.30 | 49,503.68 | 752,330 |
26 Feb 2024 | 51,217.39 | 51,217.39 | 50,434.78 | 50,521.74 | 48,666.06 | 965,310 |
23 Feb 2024 | 51,913.04 | 52,173.91 | 50,869.57 | 50,869.57 | 49,001.11 | 1,207,385 |
22 Feb 2024 | 52,434.78 | 52,434.78 | 51,739.13 | 51,826.09 | 49,922.50 | 535,440 |
21 Feb 2024 | 51,130.43 | 52,521.74 | 50,869.57 | 52,347.82 | 50,425.07 | 1,234,755 |
20 Feb 2024 | 51,565.22 | 51,565.22 | 50,869.57 | 51,130.43 | 49,252.39 | 719,325 |
19 Feb 2024 | 51,304.35 | 51,565.22 | 50,782.61 | 51,478.26 | 49,587.45 | 1,250,165 |
16 Feb 2024 | 50,695.65 | 52,000.00 | 50,695.65 | 51,043.48 | 49,168.64 | 1,023,845 |
15 Feb 2024 | 49,217.39 | 51,304.35 | 49,217.39 | 50,695.65 | 48,833.59 | 1,483,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |