Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 17,500.00 | 17,550.00 | 17,350.00 | 17,350.00 | 17,350.00 | 2,105,502 |
25 Jun 2024 | 17,550.00 | 17,600.00 | 17,400.00 | 17,550.00 | 17,550.00 | 4,193,101 |
24 Jun 2024 | 18,050.00 | 18,100.00 | 17,400.00 | 17,400.00 | 17,400.00 | 9,992,603 |
21 Jun 2024 | 18,150.00 | 18,350.00 | 18,050.00 | 18,100.00 | 18,100.00 | 7,475,406 |
20 Jun 2024 | 18,300.00 | 18,300.00 | 18,000.00 | 18,250.00 | 18,250.00 | 8,930,202 |
20 Jun 2024 | 500 Dividend | |||||
19 Jun 2024 | 18,700.00 | 18,750.00 | 18,400.00 | 18,550.00 | 18,050.00 | 8,452,000 |
18 Jun 2024 | 18,750.00 | 18,750.00 | 18,500.00 | 18,600.00 | 18,098.65 | 7,922,300 |
17 Jun 2024 | 18,700.00 | 18,700.00 | 18,400.00 | 18,550.00 | 18,050.00 | 9,223,002 |
14 Jun 2024 | 19,000.00 | 19,100.00 | 18,650.00 | 18,650.00 | 18,147.30 | 11,910,200 |
13 Jun 2024 | 18,500.00 | 19,100.00 | 18,450.00 | 19,000.00 | 18,487.87 | 43,998,700 |
12 Jun 2024 | 18,200.00 | 18,500.00 | 18,150.00 | 18,450.00 | 17,952.70 | 6,745,501 |
11 Jun 2024 | 18,400.00 | 18,500.00 | 18,150.00 | 18,200.00 | 17,709.43 | 4,545,700 |
10 Jun 2024 | 18,250.00 | 18,600.00 | 18,200.00 | 18,350.00 | 17,855.39 | 13,944,800 |
07 Jun 2024 | 18,300.00 | 18,400.00 | 18,100.00 | 18,100.00 | 17,612.13 | 3,579,300 |
06 Jun 2024 | 18,000.00 | 18,350.00 | 17,950.00 | 18,250.00 | 17,758.09 | 8,447,800 |
05 Jun 2024 | 18,050.00 | 18,150.00 | 17,950.00 | 18,000.00 | 17,514.82 | 4,055,200 |
04 Jun 2024 | 18,150.00 | 18,200.00 | 18,000.00 | 18,050.00 | 17,563.48 | 6,423,400 |
03 Jun 2024 | 17,750.00 | 18,350.00 | 17,700.00 | 18,050.00 | 17,563.48 | 12,042,300 |
31 May 2024 | 17,700.00 | 17,800.00 | 17,550.00 | 17,650.00 | 17,174.26 | 3,886,000 |
30 May 2024 | 17,700.00 | 17,750.00 | 17,500.00 | 17,700.00 | 17,222.91 | 6,358,402 |
29 May 2024 | 17,900.00 | 17,900.00 | 17,700.00 | 17,700.00 | 17,222.91 | 4,679,700 |
28 May 2024 | 17,800.00 | 17,900.00 | 17,700.00 | 17,850.00 | 17,368.87 | 4,456,602 |
27 May 2024 | 17,750.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,222.91 | 7,460,100 |
24 May 2024 | 18,000.00 | 18,350.00 | 17,600.00 | 17,750.00 | 17,271.56 | 15,598,300 |
23 May 2024 | 18,150.00 | 18,300.00 | 18,050.00 | 18,300.00 | 17,806.74 | 5,960,500 |
22 May 2024 | 18,400.00 | 18,450.00 | 18,100.00 | 18,150.00 | 17,660.78 | 6,154,000 |
21 May 2024 | 18,500.00 | 18,500.00 | 18,200.00 | 18,350.00 | 17,855.39 | 4,448,700 |
20 May 2024 | 18,400.00 | 18,600.00 | 18,400.00 | 18,450.00 | 17,952.70 | 14,311,500 |
17 May 2024 | 18,400.00 | 18,650.00 | 18,250.00 | 18,400.00 | 17,904.04 | 12,133,500 |
16 May 2024 | 18,200.00 | 18,400.00 | 18,000.00 | 18,350.00 | 17,855.39 | 9,637,601 |
15 May 2024 | 18,200.00 | 18,200.00 | 17,900.00 | 17,950.00 | 17,466.17 | 10,493,000 |
14 May 2024 | 18,050.00 | 18,200.00 | 17,900.00 | 18,000.00 | 17,514.82 | 6,135,801 |
13 May 2024 | 18,100.00 | 18,350.00 | 17,900.00 | 18,000.00 | 17,514.82 | 7,692,600 |
10 May 2024 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 17,612.13 | 8,319,000 |
09 May 2024 | 17,800.00 | 18,400.00 | 17,700.00 | 18,150.00 | 17,660.78 | 15,535,600 |
08 May 2024 | 17,700.00 | 17,800.00 | 17,550.00 | 17,750.00 | 17,271.56 | 4,167,202 |
07 May 2024 | 17,850.00 | 17,850.00 | 17,600.00 | 17,750.00 | 17,271.56 | 2,573,501 |
06 May 2024 | 17,700.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,320.21 | 4,036,603 |
03 May 2024 | 17,750.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,028.30 | 7,855,100 |
02 May 2024 | 17,900.00 | 17,950.00 | 17,650.00 | 17,650.00 | 17,174.26 | 1,761,501 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 17,650.00 | 17,950.00 | 17,650.00 | 17,900.00 | 17,417.52 | 3,090,800 |
25 Apr 2024 | 17,950.00 | 18,000.00 | 17,700.00 | 17,950.00 | 17,466.17 | 4,944,201 |
24 Apr 2024 | 17,550.00 | 18,000.00 | 17,500.00 | 18,000.00 | 17,514.82 | 11,888,100 |
23 Apr 2024 | 17,400.00 | 17,600.00 | 17,150.00 | 17,250.00 | 16,785.04 | 6,323,700 |
22 Apr 2024 | 17,000.00 | 17,550.00 | 16,800.00 | 17,500.00 | 17,028.30 | 19,980,990 |
19 Apr 2024 | 16,950.00 | 17,100.00 | 16,400.00 | 16,600.00 | 16,152.56 | 8,460,401 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 17,700.00 | 17,700.00 | 17,000.00 | 17,000.00 | 16,541.78 | 6,196,500 |
16 Apr 2024 | 17,500.00 | 17,750.00 | 17,000.00 | 17,600.00 | 17,125.61 | 16,793,400 |
15 Apr 2024 | 18,450.00 | 18,650.00 | 17,500.00 | 17,500.00 | 17,028.30 | 16,148,000 |
12 Apr 2024 | 18,350.00 | 18,700.00 | 18,250.00 | 18,700.00 | 18,195.96 | 10,980,100 |
11 Apr 2024 | 18,100.00 | 18,350.00 | 18,100.00 | 18,350.00 | 17,855.39 | 6,870,000 |
10 Apr 2024 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 17,855.39 | 4,267,500 |
09 Apr 2024 | 18,350.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,098.65 | 4,445,600 |
08 Apr 2024 | 18,200.00 | 18,600.00 | 18,100.00 | 18,250.00 | 17,758.09 | 11,665,800 |
05 Apr 2024 | 18,200.00 | 18,350.00 | 18,100.00 | 18,200.00 | 17,709.43 | 9,729,700 |
04 Apr 2024 | 18,500.00 | 18,550.00 | 18,300.00 | 18,400.00 | 17,904.04 | 11,405,700 |
03 Apr 2024 | 18,800.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,001.35 | 12,751,800 |
02 Apr 2024 | 18,650.00 | 18,850.00 | 18,300.00 | 18,850.00 | 18,341.91 | 10,457,500 |
01 Apr 2024 | 19,000.00 | 19,050.00 | 18,650.00 | 18,750.00 | 18,244.61 | 14,517,500 |
29 Mar 2024 | 19,200.00 | 19,200.00 | 19,000.00 | 19,100.00 | 18,585.18 | 5,907,301 |
28 Mar 2024 | 19,400.00 | 19,500.00 | 19,000.00 | 19,100.00 | 18,585.18 | 10,132,800 |
27 Mar 2024 | 19,200.00 | 19,250.00 | 19,000.00 | 19,200.00 | 18,682.48 | 6,136,500 |
26 Mar 2024 | 19,000.00 | 19,200.00 | 18,900.00 | 19,150.00 | 18,633.83 | 10,873,500 |
25 Mar 2024 | 18,800.00 | 19,250.00 | 18,700.00 | 19,000.00 | 18,487.87 | 18,888,100 |
22 Mar 2024 | 18,800.00 | 19,250.00 | 18,650.00 | 18,750.00 | 18,244.61 | 18,130,200 |
21 Mar 2024 | 18,800.00 | 18,850.00 | 18,500.00 | 18,750.00 | 18,244.61 | 9,346,501 |
20 Mar 2024 | 18,200.00 | 18,750.00 | 17,950.00 | 18,600.00 | 18,098.65 | 19,003,000 |
19 Mar 2024 | 18,300.00 | 18,400.00 | 18,200.00 | 18,200.00 | 17,709.43 | 8,366,247 |
18 Mar 2024 | 19,000.00 | 19,000.00 | 17,700.00 | 18,300.00 | 17,806.74 | 13,696,600 |
15 Mar 2024 | 18,700.00 | 19,000.00 | 18,450.00 | 18,800.00 | 18,293.26 | 9,497,702 |
14 Mar 2024 | 19,000.00 | 19,050.00 | 18,600.00 | 18,750.00 | 18,244.61 | 7,674,301 |
13 Mar 2024 | 18,500.00 | 19,000.00 | 18,450.00 | 19,000.00 | 18,487.87 | 7,641,800 |
12 Mar 2024 | 18,500.00 | 18,700.00 | 18,450.00 | 18,500.00 | 18,001.35 | 7,979,802 |
11 Mar 2024 | 18,550.00 | 18,800.00 | 18,400.00 | 18,500.00 | 18,001.35 | 13,621,500 |
08 Mar 2024 | 19,250.00 | 19,300.00 | 18,600.00 | 18,600.00 | 18,098.65 | 22,061,000 |
07 Mar 2024 | 19,350.00 | 19,350.00 | 19,150.00 | 19,250.00 | 18,731.13 | 9,134,900 |
06 Mar 2024 | 19,400.00 | 19,650.00 | 19,100.00 | 19,200.00 | 18,682.48 | 10,014,300 |
05 Mar 2024 | 19,600.00 | 19,600.00 | 19,300.00 | 19,400.00 | 18,877.09 | 19,605,500 |
04 Mar 2024 | 19,900.00 | 19,950.00 | 19,500.00 | 19,600.00 | 19,071.70 | 20,833,200 |
01 Mar 2024 | 19,850.00 | 19,950.00 | 19,550.00 | 19,850.00 | 19,314.96 | 14,443,790 |
29 Feb 2024 | 20,000.00 | 20,250.00 | 19,700.00 | 19,850.00 | 19,314.96 | 30,155,900 |
28 Feb 2024 | 19,250.00 | 20,000.00 | 19,100.00 | 20,000.00 | 19,460.92 | 25,599,800 |
27 Feb 2024 | 19,150.00 | 19,300.00 | 18,850.00 | 19,150.00 | 18,633.83 | 15,468,600 |
26 Feb 2024 | 19,050.00 | 19,300.00 | 18,950.00 | 19,150.00 | 18,633.83 | 8,401,000 |
23 Feb 2024 | 19,600.00 | 20,100.00 | 19,100.00 | 19,100.00 | 18,585.18 | 43,584,700 |
22 Feb 2024 | 19,500.00 | 19,750.00 | 19,200.00 | 19,550.00 | 19,023.04 | 16,407,700 |
21 Feb 2024 | 18,750.00 | 19,500.00 | 18,550.00 | 19,500.00 | 18,974.39 | 32,812,400 |
20 Feb 2024 | 18,750.00 | 18,850.00 | 18,650.00 | 18,750.00 | 18,244.61 | 9,312,600 |
19 Feb 2024 | 18,900.00 | 18,950.00 | 18,650.00 | 18,800.00 | 18,293.26 | 8,878,702 |
16 Feb 2024 | 18,900.00 | 19,050.00 | 18,800.00 | 18,900.00 | 18,390.57 | 14,361,000 |
15 Feb 2024 | 18,650.00 | 19,150.00 | 18,600.00 | 18,850.00 | 18,341.91 | 25,897,300 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |