Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 248,500.00 | 250,500.00 | 232,000.00 | 243,500.00 | 243,500.00 | 2,662,741 |
25 Jul 2024 | 253,000.00 | 255,000.00 | 247,500.00 | 251,500.00 | 251,500.00 | 832,753 |
24 Jul 2024 | 259,500.00 | 263,500.00 | 257,500.00 | 258,500.00 | 258,500.00 | 608,412 |
23 Jul 2024 | 258,000.00 | 264,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 803,042 |
22 Jul 2024 | 259,000.00 | 261,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 769,457 |
19 Jul 2024 | 258,500.00 | 259,500.00 | 254,000.00 | 258,500.00 | 258,500.00 | 737,904 |
18 Jul 2024 | 267,000.00 | 267,500.00 | 256,500.00 | 260,500.00 | 260,500.00 | 1,083,373 |
17 Jul 2024 | 275,500.00 | 275,500.00 | 268,000.00 | 268,500.00 | 268,500.00 | 512,968 |
16 Jul 2024 | 270,500.00 | 276,000.00 | 270,000.00 | 274,500.00 | 274,500.00 | 552,065 |
15 Jul 2024 | 273,000.00 | 273,500.00 | 267,500.00 | 268,500.00 | 268,500.00 | 541,442 |
12 Jul 2024 | 277,500.00 | 278,500.00 | 268,000.00 | 271,500.00 | 271,500.00 | 666,813 |
11 Jul 2024 | 277,000.00 | 278,500.00 | 274,500.00 | 278,500.00 | 278,500.00 | 653,458 |
10 Jul 2024 | 275,000.00 | 277,500.00 | 272,500.00 | 274,500.00 | 274,500.00 | 672,155 |
09 Jul 2024 | 284,000.00 | 285,500.00 | 272,500.00 | 274,500.00 | 274,500.00 | 1,135,540 |
08 Jul 2024 | 282,000.00 | 289,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 603,805 |
05 Jul 2024 | 277,500.00 | 282,000.00 | 277,000.00 | 281,000.00 | 281,000.00 | 586,121 |
04 Jul 2024 | 277,500.00 | 281,000.00 | 274,500.00 | 277,500.00 | 277,500.00 | 552,767 |
03 Jul 2024 | 275,000.00 | 281,500.00 | 272,500.00 | 276,000.00 | 276,000.00 | 1,072,157 |
02 Jul 2024 | 283,000.00 | 283,500.00 | 271,000.00 | 272,500.00 | 272,500.00 | 1,558,999 |
01 Jul 2024 | 292,000.00 | 296,000.00 | 285,500.00 | 286,000.00 | 286,000.00 | 864,443 |
28 Jun 2024 | 299,500.00 | 299,500.00 | 293,000.00 | 295,000.00 | 295,000.00 | 761,453 |
27 Jun 2024 | 287,000.00 | 298,500.00 | 286,500.00 | 298,000.00 | 298,000.00 | 1,157,313 |
27 Jun 2024 | 2000 Dividend | |||||
26 Jun 2024 | 289,000.00 | 293,500.00 | 286,500.00 | 289,500.00 | 287,500.00 | 694,207 |
25 Jun 2024 | 281,000.00 | 292,500.00 | 280,000.00 | 288,500.00 | 286,506.91 | 1,023,261 |
24 Jun 2024 | 277,000.00 | 283,000.00 | 275,500.00 | 281,000.00 | 279,058.72 | 598,019 |
21 Jun 2024 | 283,500.00 | 285,000.00 | 279,000.00 | 280,000.00 | 278,065.63 | 876,560 |
20 Jun 2024 | 285,500.00 | 288,000.00 | 282,500.00 | 285,500.00 | 283,527.63 | 629,996 |
19 Jun 2024 | 286,500.00 | 292,500.00 | 284,000.00 | 286,500.00 | 284,520.72 | 1,228,960 |
18 Jun 2024 | 280,500.00 | 290,000.00 | 278,500.00 | 283,000.00 | 281,044.91 | 1,667,920 |
17 Jun 2024 | 276,000.00 | 285,000.00 | 275,500.00 | 278,500.00 | 276,576.00 | 1,945,849 |
14 Jun 2024 | 268,500.00 | 274,000.00 | 267,000.00 | 268,000.00 | 266,148.53 | 778,015 |
13 Jun 2024 | 273,000.00 | 281,000.00 | 269,000.00 | 269,000.00 | 267,141.63 | 1,862,106 |
12 Jun 2024 | 273,000.00 | 273,000.00 | 268,000.00 | 270,000.00 | 268,134.72 | 567,334 |
11 Jun 2024 | 270,500.00 | 273,500.00 | 267,500.00 | 271,000.00 | 269,127.81 | 967,240 |
10 Jun 2024 | 261,500.00 | 271,500.00 | 261,000.00 | 267,500.00 | 265,651.97 | 945,927 |
07 Jun 2024 | 262,500.00 | 266,500.00 | 261,500.00 | 265,000.00 | 263,169.25 | 519,878 |
05 Jun 2024 | 261,000.00 | 267,500.00 | 256,500.00 | 264,000.00 | 262,176.16 | 882,084 |
04 Jun 2024 | 262,500.00 | 265,500.00 | 258,000.00 | 259,000.00 | 257,210.70 | 660,409 |
03 Jun 2024 | 257,500.00 | 270,000.00 | 257,000.00 | 265,000.00 | 263,169.25 | 1,186,533 |
31 May 2024 | 259,500.00 | 260,000.00 | 253,000.00 | 253,000.00 | 251,252.16 | 1,014,549 |
30 May 2024 | 260,500.00 | 264,000.00 | 255,500.00 | 257,000.00 | 255,224.52 | 640,526 |
29 May 2024 | 262,500.00 | 265,000.00 | 257,000.00 | 261,000.00 | 259,196.89 | 965,532 |
28 May 2024 | 265,000.00 | 270,000.00 | 263,500.00 | 265,000.00 | 263,169.25 | 598,743 |
27 May 2024 | 267,500.00 | 271,500.00 | 262,000.00 | 265,500.00 | 263,665.81 | 1,011,436 |
24 May 2024 | 268,500.00 | 274,500.00 | 266,000.00 | 267,500.00 | 265,651.97 | 1,059,149 |
23 May 2024 | 273,500.00 | 275,000.00 | 267,500.00 | 271,500.00 | 269,624.34 | 1,886,248 |
22 May 2024 | 253,000.00 | 277,500.00 | 251,000.00 | 277,000.00 | 275,086.34 | 3,336,634 |
21 May 2024 | 249,000.00 | 254,000.00 | 248,000.00 | 253,000.00 | 251,252.16 | 576,613 |
20 May 2024 | 245,500.00 | 255,000.00 | 244,500.00 | 250,500.00 | 248,769.42 | 860,566 |
17 May 2024 | 247,000.00 | 249,500.00 | 244,000.00 | 244,000.00 | 242,314.33 | 408,947 |
16 May 2024 | 248,000.00 | 248,500.00 | 245,500.00 | 247,000.00 | 245,293.61 | 559,548 |
14 May 2024 | 245,500.00 | 247,000.00 | 243,000.00 | 246,500.00 | 244,797.06 | 670,650 |
13 May 2024 | 242,500.00 | 247,500.00 | 242,000.00 | 245,000.00 | 243,307.42 | 550,255 |
10 May 2024 | 239,000.00 | 243,000.00 | 237,000.00 | 241,500.00 | 239,831.61 | 455,541 |
09 May 2024 | 242,000.00 | 242,500.00 | 235,000.00 | 237,000.00 | 235,362.69 | 704,379 |
08 May 2024 | 240,500.00 | 244,000.00 | 240,000.00 | 242,000.00 | 240,328.16 | 444,082 |
07 May 2024 | 242,500.00 | 246,000.00 | 240,000.00 | 242,000.00 | 240,328.16 | 799,659 |
03 May 2024 | 250,000.00 | 250,500.00 | 241,000.00 | 241,000.00 | 239,335.06 | 727,057 |
02 May 2024 | 249,000.00 | 251,500.00 | 246,500.00 | 249,000.00 | 247,279.80 | 602,350 |
30 Apr 2024 | 250,000.00 | 253,000.00 | 248,000.00 | 251,000.00 | 249,265.97 | 545,747 |
29 Apr 2024 | 249,000.00 | 254,500.00 | 245,500.00 | 251,500.00 | 249,762.52 | 852,780 |
26 Apr 2024 | 250,000.00 | 253,500.00 | 243,000.00 | 249,500.00 | 247,776.33 | 980,459 |
25 Apr 2024 | 251,000.00 | 254,000.00 | 246,000.00 | 250,000.00 | 248,272.88 | 1,297,404 |
24 Apr 2024 | 249,000.00 | 253,500.00 | 247,500.00 | 252,500.00 | 250,755.61 | 1,242,059 |
23 Apr 2024 | 250,000.00 | 251,500.00 | 246,000.00 | 249,500.00 | 247,776.33 | 1,153,091 |
22 Apr 2024 | 240,000.00 | 246,000.00 | 239,500.00 | 245,000.00 | 243,307.42 | 1,314,974 |
19 Apr 2024 | 231,000.00 | 237,000.00 | 229,000.00 | 235,000.00 | 233,376.52 | 1,174,278 |
18 Apr 2024 | 237,000.00 | 239,000.00 | 228,500.00 | 231,000.00 | 229,404.14 | 1,168,222 |
17 Apr 2024 | 242,000.00 | 243,000.00 | 233,500.00 | 233,500.00 | 231,886.88 | 1,029,202 |
16 Apr 2024 | 239,000.00 | 244,500.00 | 236,500.00 | 242,000.00 | 240,328.16 | 1,201,766 |
15 Apr 2024 | 236,000.00 | 243,000.00 | 233,500.00 | 241,500.00 | 239,831.61 | 1,018,783 |
12 Apr 2024 | 241,000.00 | 241,500.00 | 237,000.00 | 238,000.00 | 236,355.78 | 997,710 |
11 Apr 2024 | 222,000.00 | 241,000.00 | 220,000.00 | 241,000.00 | 239,335.06 | 1,853,791 |
09 Apr 2024 | 234,500.00 | 236,500.00 | 228,000.00 | 228,000.00 | 226,424.88 | 663,665 |
08 Apr 2024 | 227,000.00 | 238,000.00 | 226,000.00 | 232,500.00 | 230,893.78 | 1,245,057 |
05 Apr 2024 | 223,500.00 | 230,000.00 | 223,000.00 | 225,500.00 | 223,942.14 | 1,121,453 |
04 Apr 2024 | 218,500.00 | 228,500.00 | 216,500.00 | 226,000.00 | 224,438.69 | 1,357,330 |
03 Apr 2024 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 214,507.77 | 1,138,600 |
02 Apr 2024 | 225,000.00 | 226,500.00 | 216,500.00 | 220,000.00 | 218,480.14 | 1,802,613 |
01 Apr 2024 | 234,500.00 | 235,000.00 | 227,000.00 | 227,500.00 | 225,928.33 | 898,781 |
29 Mar 2024 | 238,000.00 | 239,000.00 | 232,000.00 | 233,000.00 | 231,390.33 | 852,346 |
28 Mar 2024 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 235,362.69 | 1,050,347 |
28 Mar 2024 | 2000 Dividend | |||||
27 Mar 2024 | 241,000.00 | 247,500.00 | 240,500.00 | 244,000.00 | 240,328.16 | 818,180 |
26 Mar 2024 | 239,000.00 | 244,000.00 | 238,500.00 | 240,500.00 | 236,880.81 | 802,094 |
25 Mar 2024 | 244,000.00 | 245,500.00 | 239,500.00 | 239,500.00 | 235,895.88 | 784,822 |
22 Mar 2024 | 252,500.00 | 254,000.00 | 241,000.00 | 243,500.00 | 239,835.67 | 1,091,572 |
21 Mar 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 252,000.00 | 248,207.75 | 1,578,378 |
20 Mar 2024 | 240,000.00 | 246,000.00 | 237,500.00 | 241,000.00 | 237,373.30 | 1,230,314 |
19 Mar 2024 | 241,000.00 | 244,000.00 | 236,000.00 | 237,500.00 | 233,925.97 | 944,727 |
18 Mar 2024 | 244,000.00 | 247,500.00 | 241,000.00 | 242,500.00 | 238,850.72 | 723,835 |
15 Mar 2024 | 250,000.00 | 254,500.00 | 243,500.00 | 243,500.00 | 239,835.67 | 1,175,933 |
14 Mar 2024 | 248,000.00 | 255,000.00 | 246,000.00 | 251,500.00 | 247,715.30 | 1,574,794 |
13 Mar 2024 | 243,500.00 | 250,000.00 | 241,000.00 | 248,500.00 | 244,760.42 | 1,413,782 |
12 Mar 2024 | 244,000.00 | 247,000.00 | 240,000.00 | 241,500.00 | 237,865.78 | 1,096,802 |
11 Mar 2024 | 251,000.00 | 252,500.00 | 242,000.00 | 243,500.00 | 239,835.67 | 1,178,615 |
08 Mar 2024 | 251,500.00 | 255,000.00 | 249,500.00 | 253,000.00 | 249,192.72 | 1,210,240 |
07 Mar 2024 | 252,500.00 | 258,000.00 | 247,500.00 | 250,000.00 | 246,237.86 | 988,457 |
06 Mar 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 251,000.00 | 247,222.81 | 1,103,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |