Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 44,500.00 | 44,850.00 | 44,450.00 | 44,500.00 | 44,500.00 | 5,633 |
13 Jun 2024 | 44,500.00 | 44,600.00 | 44,350.00 | 44,550.00 | 44,550.00 | 3,854 |
12 Jun 2024 | 44,500.00 | 44,700.00 | 44,500.00 | 44,550.00 | 44,550.00 | 3,357 |
11 Jun 2024 | 45,100.00 | 45,250.00 | 44,600.00 | 44,600.00 | 44,600.00 | 3,669 |
10 Jun 2024 | 44,750.00 | 45,050.00 | 44,600.00 | 45,050.00 | 45,050.00 | 3,672 |
07 Jun 2024 | 44,950.00 | 45,100.00 | 44,500.00 | 44,750.00 | 44,750.00 | 4,913 |
06 Jun 2024 | 44,850.00 | 45,050.00 | 44,550.00 | 45,050.00 | 45,050.00 | 2,894 |
05 Jun 2024 | 44,700.00 | 45,150.00 | 44,700.00 | 44,900.00 | 44,900.00 | 3,015 |
04 Jun 2024 | 45,000.00 | 45,100.00 | 44,600.00 | 44,650.00 | 44,650.00 | 4,262 |
03 Jun 2024 | 45,100.00 | 45,100.00 | 44,750.00 | 44,750.00 | 44,750.00 | 5,184 |
31 May 2024 | 45,050.00 | 45,100.00 | 44,550.00 | 45,100.00 | 45,100.00 | 10,154 |
30 May 2024 | 45,400.00 | 45,450.00 | 44,750.00 | 45,050.00 | 45,050.00 | 5,579 |
29 May 2024 | 45,600.00 | 45,650.00 | 45,250.00 | 45,400.00 | 45,400.00 | 3,970 |
28 May 2024 | 45,400.00 | 45,750.00 | 45,300.00 | 45,600.00 | 45,600.00 | 3,286 |
27 May 2024 | 45,400.00 | 45,500.00 | 45,000.00 | 45,450.00 | 45,450.00 | 3,835 |
24 May 2024 | 45,350.00 | 45,550.00 | 45,200.00 | 45,350.00 | 45,350.00 | 3,524 |
23 May 2024 | 45,750.00 | 45,800.00 | 45,350.00 | 45,500.00 | 45,500.00 | 3,740 |
22 May 2024 | 45,650.00 | 45,800.00 | 45,500.00 | 45,750.00 | 45,750.00 | 3,069 |
21 May 2024 | 45,650.00 | 45,850.00 | 45,550.00 | 45,750.00 | 45,750.00 | 4,136 |
20 May 2024 | 46,000.00 | 46,000.00 | 45,500.00 | 45,650.00 | 45,650.00 | 3,944 |
17 May 2024 | 45,600.00 | 46,000.00 | 45,600.00 | 45,950.00 | 45,950.00 | 4,888 |
16 May 2024 | 46,100.00 | 46,250.00 | 45,600.00 | 45,800.00 | 45,800.00 | 3,764 |
15 May 2024 | 46,000.00 | 46,050.00 | 45,600.00 | 46,000.00 | 46,000.00 | 3,370 |
14 May 2024 | 46,100.00 | 46,150.00 | 45,900.00 | 46,000.00 | 46,000.00 | 2,108 |
13 May 2024 | 46,050.00 | 46,200.00 | 45,800.00 | 46,100.00 | 46,100.00 | 2,834 |
10 May 2024 | 46,350.00 | 46,350.00 | 45,700.00 | 46,150.00 | 46,150.00 | 6,229 |
09 May 2024 | 46,450.00 | 46,600.00 | 46,150.00 | 46,150.00 | 46,150.00 | 3,652 |
08 May 2024 | 46,500.00 | 46,650.00 | 46,150.00 | 46,300.00 | 46,300.00 | 5,712 |
07 May 2024 | 46,150.00 | 46,500.00 | 46,050.00 | 46,500.00 | 46,500.00 | 7,653 |
02 May 2024 | 45,900.00 | 46,250.00 | 45,850.00 | 46,150.00 | 46,150.00 | 8,172 |
01 May 2024 | 45,150.00 | 45,900.00 | 45,100.00 | 45,900.00 | 45,900.00 | 8,641 |
30 Apr 2024 | 45,200.00 | 45,300.00 | 44,850.00 | 45,200.00 | 45,200.00 | 8,549 |
26 Apr 2024 | 44,500.00 | 45,150.00 | 44,500.00 | 45,050.00 | 45,050.00 | 16,960 |
26 Apr 2024 | 1150 Dividend | |||||
25 Apr 2024 | 46,200.00 | 46,250.00 | 45,800.00 | 45,900.00 | 44,750.00 | 31,931 |
24 Apr 2024 | 46,500.00 | 46,500.00 | 46,100.00 | 46,300.00 | 45,139.98 | 8,050 |
23 Apr 2024 | 46,250.00 | 46,600.00 | 46,000.00 | 46,150.00 | 44,993.74 | 9,029 |
22 Apr 2024 | 46,000.00 | 46,300.00 | 45,900.00 | 46,100.00 | 44,944.99 | 5,260 |
19 Apr 2024 | 45,900.00 | 46,100.00 | 45,450.00 | 45,900.00 | 44,750.00 | 6,139 |
18 Apr 2024 | 45,550.00 | 46,000.00 | 45,550.00 | 45,750.00 | 44,603.76 | 3,582 |
17 Apr 2024 | 45,600.00 | 45,800.00 | 45,300.00 | 45,550.00 | 44,408.77 | 4,361 |
16 Apr 2024 | 45,800.00 | 45,900.00 | 45,500.00 | 45,600.00 | 44,457.52 | 6,589 |
15 Apr 2024 | 46,050.00 | 46,100.00 | 45,750.00 | 45,850.00 | 44,701.25 | 5,717 |
12 Apr 2024 | 46,450.00 | 46,450.00 | 45,700.00 | 46,050.00 | 44,896.24 | 8,870 |
11 Apr 2024 | 46,000.00 | 46,500.00 | 45,700.00 | 46,500.00 | 45,334.97 | 7,442 |
10 Apr 2024 | 46,300.00 | 46,550.00 | 46,000.00 | 46,000.00 | 44,847.50 | 8,010 |
09 Apr 2024 | 45,550.00 | 46,350.00 | 45,550.00 | 46,100.00 | 44,944.99 | 6,743 |
08 Apr 2024 | 45,150.00 | 45,700.00 | 45,050.00 | 45,600.00 | 44,457.52 | 6,567 |
05 Apr 2024 | 45,250.00 | 45,300.00 | 44,950.00 | 45,150.00 | 44,018.79 | 7,158 |
04 Apr 2024 | 45,250.00 | 45,450.00 | 45,100.00 | 45,350.00 | 44,213.78 | 4,286 |
03 Apr 2024 | 45,650.00 | 45,700.00 | 45,100.00 | 45,150.00 | 44,018.79 | 6,929 |
02 Apr 2024 | 45,900.00 | 45,900.00 | 45,400.00 | 45,750.00 | 44,603.76 | 9,217 |
01 Apr 2024 | 45,950.00 | 46,450.00 | 45,700.00 | 45,950.00 | 44,798.75 | 6,942 |
29 Mar 2024 | 46,200.00 | 46,200.00 | 45,700.00 | 45,900.00 | 44,750.00 | 3,747 |
28 Mar 2024 | 45,600.00 | 46,150.00 | 45,550.00 | 45,950.00 | 44,798.75 | 10,961 |
27 Mar 2024 | 45,700.00 | 45,800.00 | 45,500.00 | 45,650.00 | 44,506.27 | 5,441 |
26 Mar 2024 | 45,800.00 | 45,800.00 | 45,450.00 | 45,600.00 | 44,457.52 | 4,763 |
25 Mar 2024 | 45,600.00 | 45,750.00 | 45,400.00 | 45,650.00 | 44,506.27 | 5,427 |
22 Mar 2024 | 45,300.00 | 45,650.00 | 45,100.00 | 45,400.00 | 44,262.53 | 6,685 |
21 Mar 2024 | 45,000.00 | 45,250.00 | 44,700.00 | 45,250.00 | 44,116.29 | 5,599 |
19 Mar 2024 | 44,150.00 | 45,000.00 | 44,100.00 | 44,700.00 | 43,580.07 | 9,989 |
18 Mar 2024 | 44,300.00 | 44,400.00 | 43,700.00 | 44,000.00 | 42,897.61 | 9,345 |
15 Mar 2024 | 43,800.00 | 44,600.00 | 43,750.00 | 44,150.00 | 43,043.85 | 24,438 |
14 Mar 2024 | 43,150.00 | 43,750.00 | 43,150.00 | 43,750.00 | 42,653.87 | 6,152 |
13 Mar 2024 | 43,450.00 | 43,550.00 | 42,850.00 | 43,150.00 | 42,068.90 | 9,746 |
12 Mar 2024 | 43,700.00 | 43,700.00 | 43,250.00 | 43,400.00 | 42,312.64 | 8,269 |
11 Mar 2024 | 44,050.00 | 44,350.00 | 43,600.00 | 43,650.00 | 42,556.38 | 8,915 |
08 Mar 2024 | 44,050.00 | 44,300.00 | 43,850.00 | 44,050.00 | 42,946.35 | 9,916 |
07 Mar 2024 | 44,050.00 | 44,300.00 | 43,850.00 | 44,150.00 | 43,043.85 | 6,964 |
06 Mar 2024 | 44,100.00 | 44,200.00 | 43,850.00 | 43,950.00 | 42,848.86 | 5,678 |
05 Mar 2024 | 44,200.00 | 44,300.00 | 43,900.00 | 44,000.00 | 42,897.61 | 7,350 |
04 Mar 2024 | 44,150.00 | 44,450.00 | 44,000.00 | 44,100.00 | 42,995.10 | 7,287 |
01 Mar 2024 | 44,350.00 | 44,500.00 | 44,000.00 | 44,050.00 | 42,946.35 | 6,713 |
29 Feb 2024 | 44,500.00 | 44,550.00 | 44,150.00 | 44,200.00 | 43,092.59 | 8,418 |
28 Feb 2024 | 44,650.00 | 44,650.00 | 44,350.00 | 44,400.00 | 43,287.58 | 6,617 |
27 Feb 2024 | 44,450.00 | 44,700.00 | 44,450.00 | 44,500.00 | 43,385.08 | 6,335 |
26 Feb 2024 | 44,050.00 | 44,450.00 | 44,050.00 | 44,400.00 | 43,287.58 | 5,544 |
22 Feb 2024 | 44,050.00 | 44,300.00 | 43,750.00 | 44,000.00 | 42,897.61 | 6,787 |
21 Feb 2024 | 44,450.00 | 44,600.00 | 44,100.00 | 44,350.00 | 43,238.84 | 5,241 |
20 Feb 2024 | 44,050.00 | 44,400.00 | 44,050.00 | 44,300.00 | 43,190.09 | 4,838 |
19 Feb 2024 | 44,000.00 | 44,300.00 | 43,900.00 | 43,950.00 | 42,848.86 | 6,164 |
16 Feb 2024 | 44,050.00 | 44,200.00 | 43,650.00 | 44,000.00 | 42,897.61 | 8,742 |
15 Feb 2024 | 44,250.00 | 44,350.00 | 43,750.00 | 43,950.00 | 42,848.86 | 9,852 |
14 Feb 2024 | 44,550.00 | 44,550.00 | 44,050.00 | 44,200.00 | 43,092.59 | 8,911 |
13 Feb 2024 | 44,500.00 | 44,650.00 | 44,300.00 | 44,550.00 | 43,433.82 | 8,053 |
09 Feb 2024 | 44,550.00 | 44,700.00 | 44,400.00 | 44,500.00 | 43,385.08 | 6,139 |
08 Feb 2024 | 44,550.00 | 44,700.00 | 44,350.00 | 44,600.00 | 43,482.57 | 6,056 |
07 Feb 2024 | 45,000.00 | 45,050.00 | 44,450.00 | 44,450.00 | 43,336.33 | 5,510 |
06 Feb 2024 | 44,800.00 | 44,950.00 | 44,600.00 | 44,750.00 | 43,628.81 | 4,277 |
05 Feb 2024 | 44,800.00 | 45,050.00 | 44,750.00 | 44,800.00 | 43,677.56 | 3,827 |
02 Feb 2024 | 44,550.00 | 44,850.00 | 44,500.00 | 44,700.00 | 43,580.07 | 3,874 |
01 Feb 2024 | 45,050.00 | 45,100.00 | 44,400.00 | 44,400.00 | 43,287.58 | 8,990 |
31 Jan 2024 | 45,300.00 | 45,450.00 | 44,900.00 | 45,100.00 | 43,970.04 | 10,143 |
30 Jan 2024 | 45,700.00 | 45,700.00 | 45,400.00 | 45,500.00 | 44,360.02 | 4,175 |
29 Jan 2024 | 45,350.00 | 45,550.00 | 45,200.00 | 45,500.00 | 44,360.02 | 4,188 |
26 Jan 2024 | 45,300.00 | 45,400.00 | 45,150.00 | 45,250.00 | 44,116.29 | 3,901 |
25 Jan 2024 | 45,100.00 | 45,250.00 | 44,950.00 | 45,150.00 | 44,018.79 | 5,496 |
24 Jan 2024 | 45,450.00 | 45,700.00 | 45,150.00 | 45,200.00 | 44,067.54 | 4,314 |
23 Jan 2024 | 45,550.00 | 45,650.00 | 45,400.00 | 45,400.00 | 44,262.53 | 5,358 |
22 Jan 2024 | 45,350.00 | 45,750.00 | 45,300.00 | 45,600.00 | 44,457.52 | 8,682 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |