Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 24,950.00 | 24,950.00 | 24,200.00 | 24,500.00 | 24,500.00 | 11,686,300 |
20 Jun 2024 | 24,550.00 | 25,150.00 | 24,500.00 | 24,800.00 | 24,800.00 | 36,583,800 |
20 Jun 2024 | 2:1 Stock split | |||||
19 Jun 2024 | 24,500.00 | 24,500.00 | 24,075.00 | 24,150.00 | 24,150.00 | 64,524,600 |
18 Jun 2024 | 24,300.00 | 24,550.00 | 24,100.00 | 24,400.00 | 24,400.00 | 88,774,600 |
17 Jun 2024 | 24,525.00 | 24,525.00 | 24,250.00 | 24,300.00 | 24,300.00 | 27,092,400 |
14 Jun 2024 | 24,750.00 | 24,775.00 | 24,550.00 | 24,550.00 | 24,550.00 | 19,663,400 |
13 Jun 2024 | 24,750.00 | 24,800.00 | 24,650.00 | 24,700.00 | 24,700.00 | 17,349,800 |
12 Jun 2024 | 24,675.00 | 24,750.00 | 24,500.00 | 24,700.00 | 24,700.00 | 27,645,920 |
11 Jun 2024 | 24,750.00 | 24,925.00 | 24,575.00 | 24,675.00 | 24,675.00 | 33,371,200 |
10 Jun 2024 | 24,750.00 | 24,750.00 | 24,175.00 | 24,450.00 | 24,450.00 | 22,350,800 |
07 Jun 2024 | 24,500.00 | 24,850.00 | 24,350.00 | 24,550.00 | 24,550.00 | 37,687,400 |
06 Jun 2024 | 23,775.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 26,557,200 |
05 Jun 2024 | 23,850.00 | 23,875.00 | 23,600.00 | 23,750.00 | 23,750.00 | 25,862,200 |
04 Jun 2024 | 23,750.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | 24,478,000 |
03 Jun 2024 | 23,750.00 | 23,850.00 | 23,550.00 | 23,575.00 | 23,575.00 | 24,582,000 |
31 May 2024 | 23,400.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 15,908,400 |
30 May 2024 | 23,025.00 | 23,400.00 | 22,925.00 | 23,400.00 | 23,400.00 | 15,283,402 |
29 May 2024 | 23,500.00 | 23,525.00 | 23,200.00 | 23,250.00 | 23,250.00 | 14,617,200 |
28 May 2024 | 23,250.00 | 23,475.00 | 23,150.00 | 23,450.00 | 23,450.00 | 12,029,800 |
27 May 2024 | 23,200.00 | 23,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | 10,155,400 |
24 May 2024 | 23,075.00 | 23,625.00 | 22,900.00 | 23,200.00 | 23,200.00 | 43,507,200 |
23 May 2024 | 23,150.00 | 23,325.00 | 22,925.00 | 23,250.00 | 23,250.00 | 14,477,800 |
22 May 2024 | 23,625.00 | 23,750.00 | 23,175.00 | 23,200.00 | 23,200.00 | 30,711,800 |
21 May 2024 | 24,050.00 | 24,100.00 | 23,525.00 | 23,600.00 | 23,600.00 | 38,247,000 |
21 May 2024 | 1500 Dividend | |||||
20 May 2024 | 24,975.00 | 25,250.00 | 24,775.00 | 24,850.00 | 23,350.00 | 22,899,200 |
17 May 2024 | 24,875.00 | 25,000.00 | 24,825.00 | 24,875.00 | 23,373.49 | 13,221,500 |
16 May 2024 | 24,250.00 | 24,975.00 | 24,200.00 | 24,950.00 | 23,443.96 | 42,726,200 |
15 May 2024 | 23,950.00 | 24,075.00 | 23,875.00 | 24,050.00 | 22,598.29 | 20,052,200 |
14 May 2024 | 24,225.00 | 24,225.00 | 23,925.00 | 23,950.00 | 22,504.33 | 17,671,600 |
13 May 2024 | 24,250.00 | 24,325.00 | 24,000.00 | 24,200.00 | 22,739.24 | 25,289,600 |
10 May 2024 | 24,400.00 | 24,400.00 | 23,950.00 | 24,250.00 | 22,786.22 | 15,958,600 |
09 May 2024 | 24,300.00 | 24,450.00 | 23,900.00 | 24,225.00 | 22,762.73 | 22,070,460 |
08 May 2024 | 23,950.00 | 24,600.00 | 23,650.00 | 24,100.00 | 22,645.27 | 30,772,600 |
07 May 2024 | 24,175.00 | 24,175.00 | 23,850.00 | 23,950.00 | 22,504.33 | 20,683,600 |
06 May 2024 | 24,250.00 | 24,350.00 | 23,950.00 | 24,175.00 | 22,715.74 | 26,755,000 |
03 May 2024 | 23,750.00 | 24,400.00 | 23,700.00 | 24,100.00 | 22,645.27 | 29,359,120 |
02 May 2024 | 23,400.00 | 23,475.00 | 23,175.00 | 23,425.00 | 22,011.02 | 9,015,400 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 23,000.00 | 23,450.00 | 22,825.00 | 23,300.00 | 21,893.56 | 21,072,780 |
25 Apr 2024 | 23,500.00 | 23,500.00 | 22,900.00 | 23,075.00 | 21,682.14 | 18,471,192 |
24 Apr 2024 | 23,400.00 | 23,525.00 | 23,200.00 | 23,500.00 | 22,081.49 | 21,691,660 |
23 Apr 2024 | 22,750.00 | 23,750.00 | 22,750.00 | 23,100.00 | 21,705.63 | 32,925,800 |
22 Apr 2024 | 22,675.00 | 22,850.00 | 22,450.00 | 22,625.00 | 21,259.31 | 14,132,600 |
19 Apr 2024 | 22,000.00 | 22,325.00 | 21,675.00 | 22,250.00 | 20,906.94 | 30,254,800 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 22,750.00 | 22,800.00 | 22,325.00 | 22,425.00 | 21,071.38 | 18,406,000 |
16 Apr 2024 | 22,475.00 | 22,750.00 | 22,100.00 | 22,750.00 | 21,376.76 | 31,543,600 |
15 Apr 2024 | 23,600.00 | 23,725.00 | 22,100.00 | 22,200.00 | 20,859.96 | 32,441,600 |
12 Apr 2024 | 22,725.00 | 23,725.00 | 22,550.00 | 23,700.00 | 22,269.42 | 28,684,600 |
11 Apr 2024 | 22,525.00 | 22,825.00 | 22,475.00 | 22,550.00 | 21,188.83 | 28,750,400 |
10 Apr 2024 | 23,000.00 | 23,400.00 | 22,800.00 | 22,825.00 | 21,447.23 | 15,725,800 |
09 Apr 2024 | 22,750.00 | 22,900.00 | 22,600.00 | 22,900.00 | 21,517.71 | 11,468,400 |
08 Apr 2024 | 22,500.00 | 22,925.00 | 22,450.00 | 22,750.00 | 21,376.76 | 21,378,800 |
05 Apr 2024 | 22,750.00 | 22,950.00 | 22,575.00 | 22,600.00 | 21,235.81 | 28,771,200 |
04 Apr 2024 | 23,250.00 | 23,375.00 | 22,975.00 | 23,000.00 | 21,611.67 | 22,165,420 |
03 Apr 2024 | 23,700.00 | 23,975.00 | 23,400.00 | 23,400.00 | 21,987.53 | 29,857,400 |
02 Apr 2024 | 23,800.00 | 24,000.00 | 23,500.00 | 23,825.00 | 22,386.87 | 57,887,540 |
01 Apr 2024 | 23,775.00 | 23,850.00 | 23,425.00 | 23,725.00 | 22,292.91 | 22,362,000 |
29 Mar 2024 | 23,975.00 | 24,075.00 | 23,775.00 | 23,775.00 | 22,339.89 | 18,092,200 |
28 Mar 2024 | 24,350.00 | 24,350.00 | 23,850.00 | 24,000.00 | 22,551.31 | 62,190,200 |
27 Mar 2024 | 23,100.00 | 23,100.00 | 22,550.00 | 22,775.00 | 21,400.25 | 11,962,200 |
26 Mar 2024 | 22,400.00 | 23,100.00 | 22,250.00 | 22,975.00 | 21,588.18 | 21,044,040 |
25 Mar 2024 | 22,800.00 | 23,200.00 | 22,075.00 | 22,400.00 | 21,047.89 | 30,771,800 |
22 Mar 2024 | 22,750.00 | 22,750.00 | 22,025.00 | 22,450.00 | 21,094.87 | 28,426,400 |
21 Mar 2024 | 21,300.00 | 22,550.00 | 21,300.00 | 22,550.00 | 21,188.83 | 39,270,200 |
20 Mar 2024 | 20,200.00 | 21,225.00 | 20,025.00 | 21,150.00 | 19,873.34 | 36,474,600 |
19 Mar 2024 | 20,100.00 | 20,200.00 | 19,800.00 | 20,150.00 | 18,933.70 | 11,887,800 |
18 Mar 2024 | 20,600.00 | 20,600.00 | 19,700.00 | 20,050.00 | 18,839.74 | 31,286,200 |
15 Mar 2024 | 20,625.00 | 20,825.00 | 20,200.00 | 20,700.00 | 19,450.50 | 15,081,600 |
14 Mar 2024 | 21,050.00 | 21,050.00 | 20,625.00 | 20,700.00 | 19,450.50 | 15,691,000 |
13 Mar 2024 | 20,600.00 | 21,000.00 | 20,475.00 | 21,000.00 | 19,732.39 | 40,743,600 |
12 Mar 2024 | 20,175.00 | 20,650.00 | 20,050.00 | 20,600.00 | 19,356.54 | 17,754,200 |
11 Mar 2024 | 20,450.00 | 20,600.00 | 19,950.00 | 20,200.00 | 18,980.68 | 22,763,200 |
08 Mar 2024 | 21,225.00 | 21,300.00 | 20,500.00 | 20,500.00 | 19,262.58 | 45,374,600 |
07 Mar 2024 | 21,425.00 | 21,650.00 | 21,200.00 | 21,300.00 | 20,014.29 | 15,973,200 |
06 Mar 2024 | 21,025.00 | 21,750.00 | 20,900.00 | 21,375.00 | 20,084.76 | 22,334,800 |
05 Mar 2024 | 20,900.00 | 21,100.00 | 20,700.00 | 21,100.00 | 19,826.36 | 17,091,000 |
04 Mar 2024 | 20,875.00 | 21,100.00 | 20,675.00 | 20,925.00 | 19,661.92 | 18,963,600 |
01 Mar 2024 | 20,850.00 | 20,925.00 | 20,625.00 | 20,925.00 | 19,661.92 | 25,380,200 |
29 Feb 2024 | 21,225.00 | 21,225.00 | 20,675.00 | 21,100.00 | 19,826.36 | 25,026,200 |
28 Feb 2024 | 21,025.00 | 21,175.00 | 20,775.00 | 21,100.00 | 19,826.36 | 16,835,200 |
27 Feb 2024 | 20,700.00 | 20,975.00 | 20,500.00 | 20,975.00 | 19,708.90 | 19,690,002 |
26 Feb 2024 | 20,100.00 | 20,750.00 | 20,100.00 | 20,600.00 | 19,356.54 | 25,951,600 |
23 Feb 2024 | 20,375.00 | 21,175.00 | 20,000.00 | 20,050.00 | 18,839.74 | 50,857,200 |
22 Feb 2024 | 19,500.00 | 20,175.00 | 19,475.00 | 20,150.00 | 18,933.70 | 25,506,400 |
21 Feb 2024 | 19,375.00 | 19,675.00 | 19,300.00 | 19,500.00 | 18,322.94 | 30,572,400 |
20 Feb 2024 | 19,400.00 | 19,500.00 | 19,250.00 | 19,450.00 | 18,275.96 | 24,592,400 |
19 Feb 2024 | 19,275.00 | 19,525.00 | 19,225.00 | 19,450.00 | 18,275.96 | 33,588,600 |
16 Feb 2024 | 19,250.00 | 19,350.00 | 18,950.00 | 19,250.00 | 18,088.03 | 16,837,660 |
15 Feb 2024 | 18,750.00 | 19,475.00 | 18,725.00 | 19,200.00 | 18,041.05 | 31,937,000 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 17,900.00 | 18,650.00 | 17,900.00 | 18,650.00 | 17,524.25 | 25,044,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |