Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 16,750.00 | 16,800.00 | 16,350.00 | 16,400.00 | 16,400.00 | 7,730,700 |
26 Jun 2024 | 16,500.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | 13,063,800 |
25 Jun 2024 | 16,350.00 | 16,600.00 | 16,300.00 | 16,400.00 | 16,400.00 | 13,769,800 |
24 Jun 2024 | 16,200.00 | 16,800.00 | 16,150.00 | 16,350.00 | 16,350.00 | 20,647,500 |
21 Jun 2024 | 16,700.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 20,261,500 |
20 Jun 2024 | 16,900.00 | 17,100.00 | 16,550.00 | 16,700.00 | 16,700.00 | 11,980,400 |
19 Jun 2024 | 17,200.00 | 17,350.00 | 16,850.00 | 16,900.00 | 16,900.00 | 18,663,600 |
18 Jun 2024 | 17,500.00 | 17,700.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,359,800 |
17 Jun 2024 | 17,850.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,313,700 |
14 Jun 2024 | 18,200.00 | 18,300.00 | 17,850.00 | 17,850.00 | 17,850.00 | 16,531,200 |
13 Jun 2024 | 18,150.00 | 18,250.00 | 18,000.00 | 18,150.00 | 18,150.00 | 13,214,100 |
12 Jun 2024 | 17,750.00 | 18,150.00 | 17,750.00 | 18,050.00 | 18,050.00 | 10,584,400 |
11 Jun 2024 | 18,000.00 | 18,000.00 | 17,650.00 | 17,750.00 | 17,750.00 | 9,719,700 |
10 Jun 2024 | 18,000.00 | 18,100.00 | 17,850.00 | 17,850.00 | 17,850.00 | 11,054,700 |
07 Jun 2024 | 18,000.00 | 18,100.00 | 17,850.00 | 17,900.00 | 17,900.00 | 6,884,500 |
06 Jun 2024 | 18,100.00 | 18,300.00 | 17,950.00 | 17,950.00 | 17,950.00 | 9,691,800 |
05 Jun 2024 | 18,000.00 | 18,250.00 | 18,000.00 | 18,100.00 | 18,100.00 | 8,694,400 |
04 Jun 2024 | 18,250.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | 12,211,000 |
03 Jun 2024 | 18,250.00 | 18,400.00 | 18,100.00 | 18,150.00 | 18,150.00 | 11,846,100 |
31 May 2024 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 6,842,700 |
30 May 2024 | 18,000.00 | 18,200.00 | 17,650.00 | 17,850.00 | 17,850.00 | 18,536,400 |
29 May 2024 | 18,550.00 | 18,750.00 | 18,100.00 | 18,200.00 | 18,200.00 | 22,950,500 |
29 May 2024 | 1.05:1 Stock split | |||||
28 May 2024 | 19,285.71 | 19,523.81 | 19,238.10 | 19,428.57 | 19,428.57 | 26,079,795 |
27 May 2024 | 19,142.86 | 19,428.57 | 19,095.24 | 19,285.71 | 19,285.71 | 10,143,630 |
24 May 2024 | 19,523.81 | 19,571.43 | 18,904.76 | 19,095.24 | 19,095.24 | 31,709,475 |
23 May 2024 | 20,190.48 | 20,333.33 | 19,047.62 | 19,619.05 | 19,619.05 | 39,794,475 |
22 May 2024 | 20,476.19 | 20,857.14 | 20,285.71 | 20,285.71 | 20,285.71 | 19,658,205 |
21 May 2024 | 20,571.43 | 20,857.14 | 20,238.10 | 20,428.57 | 20,428.57 | 17,706,885 |
20 May 2024 | 21,095.24 | 21,285.71 | 20,666.67 | 20,666.67 | 20,666.67 | 15,082,935 |
17 May 2024 | 20,095.24 | 20,952.38 | 20,047.62 | 20,857.14 | 20,857.14 | 23,312,730 |
16 May 2024 | 20,238.10 | 20,333.33 | 20,000.00 | 20,047.62 | 20,047.62 | 9,916,200 |
15 May 2024 | 19,761.90 | 20,190.48 | 19,714.29 | 20,000.00 | 20,000.00 | 12,468,330 |
14 May 2024 | 19,809.52 | 19,952.38 | 19,714.29 | 19,714.29 | 19,714.29 | 5,517,435 |
13 May 2024 | 19,952.38 | 20,000.00 | 19,666.67 | 19,809.52 | 19,809.52 | 6,260,730 |
10 May 2024 | 19,714.29 | 19,809.52 | 19,523.81 | 19,809.52 | 19,809.52 | 6,572,265 |
09 May 2024 | 19,952.38 | 20,095.24 | 19,619.05 | 19,619.05 | 19,619.05 | 7,662,480 |
08 May 2024 | 19,809.52 | 20,047.62 | 19,476.19 | 19,904.76 | 19,904.76 | 10,124,415 |
07 May 2024 | 20,142.86 | 20,190.48 | 19,809.52 | 19,952.38 | 19,952.38 | 7,794,151 |
06 May 2024 | 19,523.81 | 20,190.48 | 19,476.19 | 20,095.24 | 20,095.24 | 13,410,390 |
03 May 2024 | 19,666.67 | 19,666.67 | 19,333.33 | 19,333.33 | 19,333.33 | 6,670,440 |
02 May 2024 | 19,666.67 | 19,714.29 | 19,190.48 | 19,333.33 | 19,333.33 | 8,196,720 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 19,571.43 | 19,904.76 | 19,523.81 | 19,666.67 | 19,666.67 | 10,622,325 |
25 Apr 2024 | 19,809.52 | 20,190.48 | 19,714.29 | 20,000.00 | 20,000.00 | 13,554,765 |
24 Apr 2024 | 19,142.86 | 20,000.00 | 19,047.62 | 19,904.76 | 19,904.76 | 17,883,495 |
23 Apr 2024 | 19,428.57 | 19,523.81 | 18,666.67 | 18,761.90 | 18,761.90 | 14,463,435 |
22 Apr 2024 | 18,857.14 | 19,238.10 | 18,523.81 | 19,238.10 | 19,238.10 | 23,011,065 |
19 Apr 2024 | 18,095.24 | 18,857.14 | 17,428.57 | 18,000.00 | 18,000.00 | 23,343,810 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 19,142.86 | 19,285.71 | 18,428.57 | 18,428.57 | 18,428.57 | 12,934,950 |
16 Apr 2024 | 19,333.33 | 19,523.81 | 18,333.33 | 19,142.86 | 19,142.86 | 28,872,585 |
15 Apr 2024 | 20,904.76 | 21,142.86 | 19,476.19 | 19,476.19 | 19,476.19 | 24,916,605 |
12 Apr 2024 | 20,952.38 | 21,142.86 | 20,761.90 | 20,904.76 | 20,904.76 | 11,635,995 |
11 Apr 2024 | 20,666.67 | 20,904.76 | 20,571.43 | 20,761.90 | 20,761.90 | 11,049,255 |
10 Apr 2024 | 21,285.71 | 21,285.71 | 20,952.38 | 20,952.38 | 20,952.38 | 9,833,040 |
09 Apr 2024 | 20,619.05 | 21,238.10 | 20,571.43 | 21,190.48 | 21,190.48 | 17,199,525 |
08 Apr 2024 | 21,000.00 | 21,142.86 | 20,619.05 | 20,619.05 | 20,619.05 | 21,289,485 |
05 Apr 2024 | 21,142.86 | 21,238.10 | 21,000.00 | 21,000.00 | 21,000.00 | 25,814,880 |
04 Apr 2024 | 21,666.67 | 21,761.90 | 21,380.95 | 21,428.57 | 21,428.57 | 21,678,825 |
03 Apr 2024 | 22,047.62 | 22,190.48 | 21,619.05 | 21,714.29 | 21,714.29 | 25,578,105 |
02 Apr 2024 | 21,809.52 | 22,000.00 | 21,476.19 | 22,000.00 | 22,000.00 | 29,445,255 |
01 Apr 2024 | 21,857.14 | 22,190.48 | 21,619.05 | 21,809.52 | 21,809.52 | 30,136,470 |
29 Mar 2024 | 22,095.24 | 22,142.86 | 21,761.90 | 21,857.14 | 21,857.14 | 35,385,525 |
28 Mar 2024 | 22,285.71 | 22,571.43 | 21,809.52 | 22,095.24 | 22,095.24 | 46,071,165 |
27 Mar 2024 | 22,619.05 | 22,666.67 | 22,095.24 | 22,190.48 | 22,190.48 | 38,875,515 |
26 Mar 2024 | 21,952.38 | 22,380.95 | 21,666.67 | 22,333.33 | 22,333.33 | 85,975,365 |
25 Mar 2024 | 22,952.38 | 23,666.67 | 22,428.57 | 22,809.52 | 22,809.52 | 90,589,275 |
22 Mar 2024 | 23,238.10 | 23,476.19 | 22,904.76 | 23,142.86 | 23,142.86 | 38,976,735 |
21 Mar 2024 | 22,809.52 | 23,333.33 | 22,714.29 | 23,095.24 | 23,095.24 | 65,708,790 |
20 Mar 2024 | 21,904.76 | 22,333.33 | 21,666.67 | 22,285.71 | 22,285.71 | 23,208,360 |
19 Mar 2024 | 22,238.10 | 22,285.71 | 21,619.05 | 21,952.38 | 21,952.38 | 20,082,720 |
18 Mar 2024 | 22,666.67 | 22,761.90 | 21,142.86 | 22,095.24 | 22,095.24 | 53,306,190 |
15 Mar 2024 | 22,190.48 | 22,523.81 | 22,000.00 | 22,428.57 | 22,428.57 | 34,873,335 |
14 Mar 2024 | 22,619.05 | 23,000.00 | 22,095.24 | 22,190.48 | 22,190.48 | 42,176,925 |
13 Mar 2024 | 21,619.05 | 22,476.19 | 21,476.19 | 22,428.57 | 22,428.57 | 36,851,325 |
12 Mar 2024 | 21,714.29 | 21,857.14 | 21,476.19 | 21,523.81 | 21,523.81 | 34,352,745 |
11 Mar 2024 | 22,380.95 | 22,523.81 | 21,714.29 | 21,809.52 | 21,809.52 | 33,911,010 |
08 Mar 2024 | 22,571.43 | 23,142.86 | 22,380.95 | 22,380.95 | 22,380.95 | 68,956,020 |
07 Mar 2024 | 21,904.76 | 22,476.19 | 21,761.90 | 22,380.95 | 22,380.95 | 41,329,890 |
06 Mar 2024 | 22,285.71 | 22,476.19 | 21,809.52 | 21,904.76 | 21,904.76 | 33,355,980 |
05 Mar 2024 | 22,333.33 | 22,428.57 | 22,000.00 | 22,380.95 | 22,380.95 | 30,401,280 |
04 Mar 2024 | 22,476.19 | 22,523.81 | 22,142.86 | 22,333.33 | 22,333.33 | 35,006,895 |
01 Mar 2024 | 21,809.52 | 22,333.33 | 21,761.90 | 22,095.24 | 22,095.24 | 44,746,800 |
29 Feb 2024 | 21,666.67 | 22,095.24 | 21,523.81 | 21,571.43 | 21,571.43 | 33,827,850 |
28 Feb 2024 | 21,904.76 | 21,904.76 | 21,428.57 | 21,523.81 | 21,523.81 | 22,791,090 |
27 Feb 2024 | 21,714.29 | 22,000.00 | 21,571.43 | 21,714.29 | 21,714.29 | 22,865,115 |
26 Feb 2024 | 21,000.00 | 21,714.29 | 20,952.38 | 21,571.43 | 21,571.43 | 28,581,735 |
23 Feb 2024 | 21,476.19 | 21,666.67 | 20,857.14 | 21,000.00 | 21,000.00 | 36,126,615 |
22 Feb 2024 | 21,523.81 | 21,666.67 | 21,428.57 | 21,428.57 | 21,428.57 | 18,161,745 |
21 Feb 2024 | 21,904.76 | 21,952.38 | 21,428.57 | 21,523.81 | 21,523.81 | 40,688,025 |
20 Feb 2024 | 22,095.24 | 22,333.33 | 21,904.76 | 21,904.76 | 21,904.76 | 23,541,210 |
19 Feb 2024 | 22,190.48 | 22,285.71 | 21,523.81 | 21,857.14 | 21,857.14 | 43,671,705 |
16 Feb 2024 | 22,095.24 | 22,380.95 | 21,904.76 | 22,095.24 | 22,095.24 | 33,654,810 |
15 Feb 2024 | 22,190.48 | 22,190.48 | 21,809.52 | 21,904.76 | 21,904.76 | 23,877,735 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |