Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 27,980.00 | 28,085.00 | 27,890.00 | 28,015.00 | 28,015.00 | 62,069 |
13 Jun 2024 | 27,995.00 | 28,145.00 | 27,940.00 | 27,970.00 | 27,970.00 | 384,276 |
12 Jun 2024 | 27,450.00 | 27,685.00 | 27,450.00 | 27,655.00 | 27,655.00 | 70,363 |
11 Jun 2024 | 27,545.00 | 27,600.00 | 27,455.00 | 27,475.00 | 27,475.00 | 22,029 |
10 Jun 2024 | 27,395.00 | 27,565.00 | 27,305.00 | 27,380.00 | 27,380.00 | 139,847 |
07 Jun 2024 | 27,505.00 | 27,690.00 | 27,450.00 | 27,620.00 | 27,620.00 | 55,226 |
05 Jun 2024 | 27,210.00 | 27,355.00 | 27,085.00 | 27,330.00 | 27,330.00 | 77,750 |
04 Jun 2024 | 27,095.00 | 27,205.00 | 26,985.00 | 27,055.00 | 27,055.00 | 97,473 |
03 Jun 2024 | 26,965.00 | 27,325.00 | 26,965.00 | 27,265.00 | 27,265.00 | 34,548 |
31 May 2024 | 26,970.00 | 27,050.00 | 26,800.00 | 26,815.00 | 26,815.00 | 98,508 |
30 May 2024 | 27,050.00 | 27,065.00 | 26,785.00 | 26,790.00 | 26,790.00 | 130,133 |
29 May 2024 | 27,580.00 | 27,640.00 | 27,185.00 | 27,185.00 | 27,185.00 | 57,511 |
28 May 2024 | 27,575.00 | 27,715.00 | 27,575.00 | 27,680.00 | 27,680.00 | 42,059 |
27 May 2024 | 27,410.00 | 27,695.00 | 27,335.00 | 27,675.00 | 27,675.00 | 200,436 |
24 May 2024 | 27,270.00 | 27,385.00 | 27,240.00 | 27,315.00 | 27,315.00 | 29,511 |
23 May 2024 | 27,590.00 | 27,750.00 | 27,465.00 | 27,665.00 | 27,665.00 | 65,684 |
22 May 2024 | 27,685.00 | 27,765.00 | 27,520.00 | 27,680.00 | 27,680.00 | 88,105 |
21 May 2024 | 27,780.00 | 27,790.00 | 27,640.00 | 27,695.00 | 27,695.00 | 46,742 |
20 May 2024 | 27,840.00 | 27,985.00 | 27,755.00 | 27,870.00 | 27,870.00 | 49,871 |
17 May 2024 | 27,885.00 | 27,920.00 | 27,675.00 | 27,675.00 | 27,675.00 | 66,240 |
16 May 2024 | 28,090.00 | 28,140.00 | 27,890.00 | 27,965.00 | 27,965.00 | 167,824 |
14 May 2024 | 27,705.00 | 27,750.00 | 27,620.00 | 27,710.00 | 27,710.00 | 436,411 |
13 May 2024 | 27,620.00 | 27,825.00 | 27,520.00 | 27,670.00 | 27,670.00 | 285,286 |
10 May 2024 | 27,745.00 | 27,855.00 | 27,645.00 | 27,675.00 | 27,675.00 | 25,911 |
09 May 2024 | 27,865.00 | 27,915.00 | 27,540.00 | 27,555.00 | 27,555.00 | 260,927 |
08 May 2024 | 27,710.00 | 27,890.00 | 27,665.00 | 27,890.00 | 27,890.00 | 173,203 |
07 May 2024 | 27,580.00 | 27,770.00 | 27,570.00 | 27,770.00 | 27,770.00 | 122,372 |
03 May 2024 | 27,445.00 | 27,450.00 | 27,200.00 | 27,200.00 | 27,200.00 | 123,027 |
02 May 2024 | 27,160.00 | 27,355.00 | 27,160.00 | 27,215.00 | 27,215.00 | 376,282 |
30 Apr 2024 | 27,330.00 | 27,535.00 | 27,320.00 | 27,365.00 | 27,365.00 | 187,577 |
29 Apr 2024 | 27,185.00 | 27,325.00 | 27,085.00 | 27,325.00 | 27,325.00 | 98,906 |
29 Apr 2024 | 600 Dividend | |||||
26 Apr 2024 | 27,565.00 | 27,665.00 | 27,460.00 | 27,605.00 | 27,005.00 | 388,667 |
25 Apr 2024 | 27,450.00 | 27,595.00 | 27,330.00 | 27,330.00 | 26,735.98 | 220,437 |
24 Apr 2024 | 27,605.00 | 27,830.00 | 27,605.00 | 27,770.00 | 27,166.41 | 362,215 |
23 Apr 2024 | 27,280.00 | 27,410.00 | 27,220.00 | 27,225.00 | 26,633.26 | 362,013 |
22 Apr 2024 | 27,105.00 | 27,310.00 | 27,050.00 | 27,255.00 | 26,662.61 | 259,957 |
19 Apr 2024 | 27,080.00 | 27,115.00 | 26,550.00 | 26,940.00 | 26,354.45 | 557,003 |
18 Apr 2024 | 26,845.00 | 27,425.00 | 26,845.00 | 27,365.00 | 26,770.22 | 203,853 |
17 Apr 2024 | 27,155.00 | 27,250.00 | 26,860.00 | 26,860.00 | 26,276.19 | 253,312 |
16 Apr 2024 | 27,395.00 | 27,500.00 | 27,020.00 | 27,055.00 | 26,466.96 | 191,355 |
15 Apr 2024 | 27,545.00 | 27,750.00 | 27,420.00 | 27,655.00 | 27,053.91 | 188,555 |
12 Apr 2024 | 28,090.00 | 28,150.00 | 27,805.00 | 27,840.00 | 27,234.89 | 32,376 |
11 Apr 2024 | 27,680.00 | 28,175.00 | 27,635.00 | 28,095.00 | 27,484.35 | 24,856 |
09 Apr 2024 | 28,150.00 | 28,420.00 | 28,025.00 | 28,040.00 | 27,430.54 | 431,133 |
08 Apr 2024 | 28,155.00 | 28,265.00 | 28,085.00 | 28,205.00 | 27,591.96 | 23,644 |
05 Apr 2024 | 28,175.00 | 28,340.00 | 28,055.00 | 28,115.00 | 27,503.92 | 208,774 |
04 Apr 2024 | 28,345.00 | 28,495.00 | 28,255.00 | 28,455.00 | 27,836.53 | 75,573 |
03 Apr 2024 | 28,280.00 | 28,365.00 | 28,075.00 | 28,095.00 | 27,484.35 | 62,568 |
02 Apr 2024 | 28,445.00 | 28,620.00 | 28,395.00 | 28,555.00 | 27,934.35 | 344,103 |
01 Apr 2024 | 28,700.00 | 28,700.00 | 28,485.00 | 28,520.00 | 27,900.11 | 221,125 |
29 Mar 2024 | 28,520.00 | 28,560.00 | 28,400.00 | 28,485.00 | 27,865.87 | 20,676 |
28 Mar 2024 | 28,465.00 | 28,570.00 | 28,405.00 | 28,495.00 | 27,875.66 | 36,046 |
27 Mar 2024 | 28,400.00 | 28,535.00 | 28,385.00 | 28,490.00 | 27,870.76 | 40,299 |
26 Mar 2024 | 28,445.00 | 28,690.00 | 28,405.00 | 28,440.00 | 27,821.85 | 81,215 |
25 Mar 2024 | 28,405.00 | 28,510.00 | 28,210.00 | 28,305.00 | 27,689.79 | 101,323 |
22 Mar 2024 | 28,415.00 | 28,500.00 | 28,270.00 | 28,400.00 | 27,782.72 | 34,905 |
21 Mar 2024 | 28,155.00 | 28,415.00 | 28,110.00 | 28,395.00 | 27,777.83 | 226,504 |
20 Mar 2024 | 27,625.00 | 27,805.00 | 27,600.00 | 27,790.00 | 27,185.98 | 107,315 |
19 Mar 2024 | 27,585.00 | 27,595.00 | 27,315.00 | 27,460.00 | 26,863.15 | 159,455 |
18 Mar 2024 | 27,590.00 | 27,710.00 | 27,500.00 | 27,710.00 | 27,107.72 | 42,994 |
15 Mar 2024 | 27,825.00 | 27,915.00 | 27,565.00 | 27,565.00 | 26,965.87 | 39,413 |
14 Mar 2024 | 27,840.00 | 28,035.00 | 27,795.00 | 28,015.00 | 27,406.09 | 148,091 |
13 Mar 2024 | 27,750.00 | 27,850.00 | 27,630.00 | 27,750.00 | 27,146.85 | 73,380 |
12 Mar 2024 | 27,630.00 | 27,695.00 | 27,455.00 | 27,630.00 | 27,029.46 | 62,388 |
11 Mar 2024 | 27,480.00 | 27,630.00 | 27,415.00 | 27,415.00 | 26,819.13 | 21,483 |
08 Mar 2024 | 27,550.00 | 27,700.00 | 27,550.00 | 27,650.00 | 27,049.02 | 173,027 |
07 Mar 2024 | 27,330.00 | 27,445.00 | 27,175.00 | 27,285.00 | 26,691.96 | 88,955 |
06 Mar 2024 | 27,195.00 | 27,345.00 | 27,150.00 | 27,260.00 | 26,667.50 | 69,564 |
05 Mar 2024 | 27,415.00 | 27,680.00 | 27,315.00 | 27,335.00 | 26,740.87 | 38,374 |
04 Mar 2024 | 27,460.00 | 27,650.00 | 27,450.00 | 27,545.00 | 26,946.30 | 87,908 |
29 Feb 2024 | 27,275.00 | 27,325.00 | 27,145.00 | 27,325.00 | 26,731.09 | 30,303 |
28 Feb 2024 | 27,105.00 | 27,390.00 | 27,075.00 | 27,340.00 | 26,745.76 | 442,457 |
27 Feb 2024 | 27,300.00 | 27,315.00 | 26,970.00 | 27,010.00 | 26,422.93 | 66,838 |
26 Feb 2024 | 27,325.00 | 27,375.00 | 27,055.00 | 27,295.00 | 26,701.74 | 89,208 |
23 Feb 2024 | 27,600.00 | 27,720.00 | 27,435.00 | 27,435.00 | 26,838.70 | 166,434 |
22 Feb 2024 | 27,480.00 | 27,485.00 | 27,335.00 | 27,425.00 | 26,828.91 | 74,462 |
21 Feb 2024 | 27,285.00 | 27,495.00 | 27,215.00 | 27,285.00 | 26,691.96 | 108,364 |
20 Feb 2024 | 27,530.00 | 27,530.00 | 27,215.00 | 27,365.00 | 26,770.22 | 75,028 |
19 Feb 2024 | 27,275.00 | 27,605.00 | 27,275.00 | 27,560.00 | 26,960.98 | 226,022 |
16 Feb 2024 | 27,120.00 | 27,275.00 | 27,015.00 | 27,275.00 | 26,682.17 | 69,407 |
15 Feb 2024 | 27,175.00 | 27,190.00 | 26,895.00 | 26,910.00 | 26,325.11 | 184,234 |
14 Feb 2024 | 26,915.00 | 27,035.00 | 26,805.00 | 26,980.00 | 26,393.58 | 53,679 |
13 Feb 2024 | 27,190.00 | 27,345.00 | 27,165.00 | 27,230.00 | 26,638.15 | 102,396 |
08 Feb 2024 | 26,990.00 | 27,080.00 | 26,865.00 | 26,975.00 | 26,388.69 | 53,889 |
07 Feb 2024 | 26,675.00 | 27,030.00 | 26,665.00 | 26,890.00 | 26,305.54 | 565,665 |
06 Feb 2024 | 26,625.00 | 26,740.00 | 26,405.00 | 26,545.00 | 25,968.04 | 64,618 |
05 Feb 2024 | 26,885.00 | 26,885.00 | 26,390.00 | 26,705.00 | 26,124.56 | 318,857 |
02 Feb 2024 | 26,395.00 | 26,895.00 | 26,330.00 | 26,885.00 | 26,300.65 | 340,782 |
01 Feb 2024 | 25,610.00 | 26,160.00 | 25,610.00 | 26,145.00 | 25,576.73 | 558,743 |
31 Jan 2024 | 25,655.00 | 25,775.00 | 25,650.00 | 25,705.00 | 25,146.30 | 49,403 |
30 Jan 2024 | 25,980.00 | 26,030.00 | 25,710.00 | 25,710.00 | 25,151.19 | 72,053 |
29 Jan 2024 | 25,705.00 | 25,925.00 | 25,555.00 | 25,790.00 | 25,229.45 | 100,442 |
26 Jan 2024 | 25,280.00 | 25,785.00 | 25,280.00 | 25,515.00 | 24,960.43 | 91,318 |
25 Jan 2024 | 25,440.00 | 25,470.00 | 25,290.00 | 25,425.00 | 24,872.38 | 66,999 |
24 Jan 2024 | 25,540.00 | 25,540.00 | 25,290.00 | 25,465.00 | 24,911.51 | 1,970,342 |
23 Jan 2024 | 25,440.00 | 25,555.00 | 25,400.00 | 25,510.00 | 24,955.54 | 1,152,242 |
22 Jan 2024 | 25,650.00 | 25,650.00 | 25,410.00 | 25,415.00 | 24,862.60 | 84,321 |
19 Jan 2024 | 25,400.00 | 25,500.00 | 25,275.00 | 25,490.00 | 24,935.97 | 351,064 |
18 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |