Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 362,000.00 | 364,500.00 | 358,500.00 | 363,500.00 | 363,500.00 | 58,644 |
25 Jun 2024 | 360,000.00 | 366,000.00 | 358,000.00 | 363,000.00 | 363,000.00 | 67,556 |
24 Jun 2024 | 370,000.00 | 370,500.00 | 359,500.00 | 360,000.00 | 360,000.00 | 103,879 |
21 Jun 2024 | 372,500.00 | 373,000.00 | 365,500.00 | 369,000.00 | 369,000.00 | 103,593 |
20 Jun 2024 | 382,000.00 | 386,000.00 | 370,500.00 | 373,000.00 | 373,000.00 | 97,566 |
19 Jun 2024 | 391,500.00 | 393,000.00 | 379,000.00 | 381,500.00 | 381,500.00 | 77,825 |
18 Jun 2024 | 394,000.00 | 395,500.00 | 385,000.00 | 388,500.00 | 388,500.00 | 65,581 |
17 Jun 2024 | 400,000.00 | 400,000.00 | 387,500.00 | 392,500.00 | 392,500.00 | 75,626 |
14 Jun 2024 | 403,000.00 | 407,000.00 | 391,500.00 | 401,000.00 | 401,000.00 | 115,058 |
13 Jun 2024 | 406,500.00 | 412,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 136,018 |
12 Jun 2024 | 403,000.00 | 407,500.00 | 401,000.00 | 403,500.00 | 403,500.00 | 70,406 |
11 Jun 2024 | 404,500.00 | 417,000.00 | 400,000.00 | 401,500.00 | 401,500.00 | 75,947 |
10 Jun 2024 | 409,500.00 | 409,500.00 | 398,500.00 | 400,000.00 | 400,000.00 | 65,602 |
07 Jun 2024 | 414,000.00 | 418,000.00 | 410,500.00 | 414,500.00 | 414,500.00 | 51,984 |
05 Jun 2024 | 403,500.00 | 412,500.00 | 403,000.00 | 410,500.00 | 410,500.00 | 78,721 |
04 Jun 2024 | 423,000.00 | 423,000.00 | 402,000.00 | 402,500.00 | 402,500.00 | 108,047 |
03 Jun 2024 | 425,000.00 | 434,000.00 | 416,000.00 | 424,500.00 | 424,500.00 | 70,098 |
31 May 2024 | 426,000.00 | 442,000.00 | 417,500.00 | 417,500.00 | 417,500.00 | 153,082 |
30 May 2024 | 426,000.00 | 435,000.00 | 420,500.00 | 422,500.00 | 422,500.00 | 64,607 |
29 May 2024 | 434,000.00 | 437,000.00 | 424,500.00 | 430,000.00 | 430,000.00 | 72,453 |
28 May 2024 | 450,500.00 | 456,000.00 | 431,500.00 | 435,000.00 | 435,000.00 | 90,062 |
27 May 2024 | 461,000.00 | 463,500.00 | 445,500.00 | 450,500.00 | 450,500.00 | 53,387 |
24 May 2024 | 458,000.00 | 462,500.00 | 450,000.00 | 454,500.00 | 454,500.00 | 42,162 |
23 May 2024 | 469,500.00 | 480,000.00 | 458,000.00 | 460,000.00 | 460,000.00 | 88,760 |
22 May 2024 | 447,000.00 | 470,500.00 | 447,000.00 | 469,000.00 | 469,000.00 | 111,218 |
21 May 2024 | 440,000.00 | 459,000.00 | 437,500.00 | 449,500.00 | 449,500.00 | 62,270 |
20 May 2024 | 452,000.00 | 452,500.00 | 441,000.00 | 444,000.00 | 444,000.00 | 60,633 |
17 May 2024 | 451,500.00 | 454,000.00 | 447,000.00 | 448,000.00 | 448,000.00 | 37,142 |
16 May 2024 | 454,500.00 | 457,000.00 | 449,000.00 | 455,000.00 | 455,000.00 | 67,500 |
14 May 2024 | 458,500.00 | 464,000.00 | 446,500.00 | 450,000.00 | 450,000.00 | 67,453 |
13 May 2024 | 469,500.00 | 475,000.00 | 453,500.00 | 455,500.00 | 455,500.00 | 93,964 |
10 May 2024 | 459,000.00 | 479,000.00 | 447,000.00 | 466,000.00 | 466,000.00 | 177,065 |
09 May 2024 | 441,500.00 | 460,500.00 | 441,000.00 | 459,000.00 | 459,000.00 | 191,263 |
08 May 2024 | 436,500.00 | 440,000.00 | 430,500.00 | 437,000.00 | 437,000.00 | 69,588 |
07 May 2024 | 434,500.00 | 437,000.00 | 423,500.00 | 436,500.00 | 436,500.00 | 98,184 |
03 May 2024 | 421,500.00 | 432,000.00 | 420,500.00 | 432,000.00 | 432,000.00 | 96,793 |
02 May 2024 | 423,500.00 | 431,500.00 | 416,000.00 | 425,500.00 | 425,500.00 | 189,135 |
30 Apr 2024 | 400,500.00 | 420,000.00 | 397,500.00 | 420,000.00 | 420,000.00 | 208,141 |
29 Apr 2024 | 395,000.00 | 402,500.00 | 392,500.00 | 396,500.00 | 396,500.00 | 118,646 |
26 Apr 2024 | 387,500.00 | 395,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 169,812 |
25 Apr 2024 | 385,000.00 | 385,500.00 | 374,500.00 | 375,500.00 | 375,500.00 | 104,075 |
24 Apr 2024 | 391,000.00 | 395,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 68,370 |
23 Apr 2024 | 382,500.00 | 398,500.00 | 382,500.00 | 392,000.00 | 392,000.00 | 110,865 |
22 Apr 2024 | 376,500.00 | 386,500.00 | 376,000.00 | 382,500.00 | 382,500.00 | 57,713 |
19 Apr 2024 | 381,500.00 | 387,000.00 | 366,500.00 | 371,000.00 | 371,000.00 | 112,082 |
18 Apr 2024 | 388,500.00 | 397,500.00 | 381,000.00 | 381,500.00 | 381,500.00 | 115,292 |
17 Apr 2024 | 373,000.00 | 390,000.00 | 373,000.00 | 386,000.00 | 386,000.00 | 95,903 |
16 Apr 2024 | 370,000.00 | 380,500.00 | 368,000.00 | 373,000.00 | 373,000.00 | 89,641 |
15 Apr 2024 | 359,000.00 | 378,000.00 | 358,500.00 | 373,500.00 | 373,500.00 | 92,980 |
12 Apr 2024 | 354,500.00 | 371,000.00 | 353,500.00 | 368,000.00 | 368,000.00 | 83,900 |
11 Apr 2024 | 353,500.00 | 356,500.00 | 348,500.00 | 353,000.00 | 353,000.00 | 80,741 |
09 Apr 2024 | 363,500.00 | 366,000.00 | 357,500.00 | 357,500.00 | 357,500.00 | 73,207 |
08 Apr 2024 | 367,000.00 | 370,000.00 | 356,500.00 | 361,000.00 | 361,000.00 | 91,794 |
05 Apr 2024 | 377,500.00 | 380,000.00 | 370,000.00 | 370,500.00 | 370,500.00 | 82,789 |
04 Apr 2024 | 389,500.00 | 389,500.00 | 374,500.00 | 383,000.00 | 383,000.00 | 105,110 |
03 Apr 2024 | 398,000.00 | 398,500.00 | 385,000.00 | 386,000.00 | 386,000.00 | 110,432 |
02 Apr 2024 | 405,000.00 | 405,500.00 | 396,500.00 | 401,000.00 | 401,000.00 | 88,667 |
01 Apr 2024 | 388,000.00 | 408,000.00 | 385,000.00 | 405,000.00 | 405,000.00 | 177,849 |
29 Mar 2024 | 389,000.00 | 394,000.00 | 377,500.00 | 380,000.00 | 380,000.00 | 73,813 |
28 Mar 2024 | 394,000.00 | 394,000.00 | 385,500.00 | 386,500.00 | 386,500.00 | 67,559 |
27 Mar 2024 | 378,500.00 | 393,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 94,033 |
26 Mar 2024 | 388,000.00 | 391,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 99,071 |
25 Mar 2024 | 381,500.00 | 395,500.00 | 378,500.00 | 388,000.00 | 388,000.00 | 110,485 |
22 Mar 2024 | 382,000.00 | 387,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 123,224 |
21 Mar 2024 | 368,000.00 | 377,000.00 | 363,000.00 | 376,500.00 | 376,500.00 | 131,472 |
20 Mar 2024 | 359,000.00 | 372,000.00 | 355,500.00 | 365,000.00 | 365,000.00 | 226,278 |
19 Mar 2024 | 353,000.00 | 359,500.00 | 348,500.00 | 349,000.00 | 349,000.00 | 87,584 |
18 Mar 2024 | 348,000.00 | 359,000.00 | 346,000.00 | 355,500.00 | 355,500.00 | 111,882 |
15 Mar 2024 | 346,000.00 | 347,000.00 | 336,500.00 | 345,500.00 | 345,500.00 | 105,806 |
14 Mar 2024 | 343,500.00 | 351,000.00 | 343,500.00 | 347,000.00 | 347,000.00 | 99,001 |
13 Mar 2024 | 351,000.00 | 351,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 57,368 |
12 Mar 2024 | 354,000.00 | 354,000.00 | 344,000.00 | 348,000.00 | 348,000.00 | 59,917 |
11 Mar 2024 | 336,000.00 | 353,500.00 | 334,500.00 | 350,500.00 | 350,500.00 | 132,928 |
08 Mar 2024 | 335,500.00 | 340,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 57,781 |
07 Mar 2024 | 342,500.00 | 347,000.00 | 332,000.00 | 335,000.00 | 335,000.00 | 73,145 |
06 Mar 2024 | 333,000.00 | 347,000.00 | 329,000.00 | 342,000.00 | 342,000.00 | 115,808 |
05 Mar 2024 | 321,500.00 | 336,500.00 | 321,500.00 | 333,000.00 | 333,000.00 | 148,211 |
04 Mar 2024 | 321,500.00 | 328,000.00 | 318,500.00 | 321,500.00 | 321,500.00 | 74,349 |
29 Feb 2024 | 322,000.00 | 324,000.00 | 317,000.00 | 319,000.00 | 319,000.00 | 88,498 |
28 Feb 2024 | 314,500.00 | 328,000.00 | 314,000.00 | 324,500.00 | 324,500.00 | 75,612 |
27 Feb 2024 | 320,000.00 | 322,000.00 | 312,000.00 | 313,500.00 | 313,500.00 | 89,366 |
26 Feb 2024 | 321,500.00 | 326,000.00 | 319,500.00 | 321,500.00 | 321,500.00 | 53,446 |
23 Feb 2024 | 329,500.00 | 330,500.00 | 319,500.00 | 321,500.00 | 321,500.00 | 86,725 |
22 Feb 2024 | 335,000.00 | 335,000.00 | 326,500.00 | 329,500.00 | 329,500.00 | 51,199 |
21 Feb 2024 | 340,000.00 | 340,000.00 | 331,000.00 | 332,000.00 | 332,000.00 | 74,934 |
20 Feb 2024 | 340,000.00 | 353,000.00 | 333,500.00 | 340,000.00 | 340,000.00 | 124,603 |
19 Feb 2024 | 336,500.00 | 342,000.00 | 332,000.00 | 340,000.00 | 340,000.00 | 89,997 |
16 Feb 2024 | 326,500.00 | 340,500.00 | 315,000.00 | 336,500.00 | 336,500.00 | 194,637 |
15 Feb 2024 | 312,500.00 | 342,000.00 | 309,000.00 | 324,500.00 | 324,500.00 | 488,788 |
14 Feb 2024 | 307,000.00 | 314,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 219,962 |
13 Feb 2024 | 309,000.00 | 312,000.00 | 305,500.00 | 309,500.00 | 309,500.00 | 92,721 |
08 Feb 2024 | 317,000.00 | 318,500.00 | 308,500.00 | 308,500.00 | 308,500.00 | 114,063 |
07 Feb 2024 | 314,500.00 | 318,500.00 | 312,500.00 | 316,000.00 | 316,000.00 | 80,230 |
06 Feb 2024 | 308,000.00 | 312,500.00 | 307,000.00 | 311,000.00 | 311,000.00 | 80,530 |
05 Feb 2024 | 312,500.00 | 312,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | 63,028 |
02 Feb 2024 | 306,500.00 | 315,500.00 | 304,000.00 | 314,000.00 | 314,000.00 | 73,492 |
01 Feb 2024 | 302,500.00 | 307,500.00 | 300,000.00 | 305,500.00 | 305,500.00 | 80,389 |
31 Jan 2024 | 315,500.00 | 316,000.00 | 303,500.00 | 303,500.00 | 303,500.00 | 123,440 |
30 Jan 2024 | 316,000.00 | 322,500.00 | 314,000.00 | 318,000.00 | 318,000.00 | 49,745 |
29 Jan 2024 | 317,000.00 | 317,500.00 | 312,500.00 | 314,000.00 | 314,000.00 | 45,203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |