Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20,250.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1,323,600 |
27 Jun 2024 | 20,300.00 | 20,350.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1,492,900 |
26 Jun 2024 | 20,300.00 | 20,450.00 | 19,850.00 | 20,450.00 | 20,450.00 | 3,178,000 |
25 Jun 2024 | 19,750.00 | 20,600.00 | 19,550.00 | 20,450.00 | 20,450.00 | 3,438,400 |
24 Jun 2024 | 21,000.00 | 21,100.00 | 19,900.00 | 19,950.00 | 19,950.00 | 5,909,800 |
21 Jun 2024 | 20,950.00 | 21,700.00 | 20,750.00 | 21,000.00 | 21,000.00 | 5,377,400 |
20 Jun 2024 | 21,350.00 | 21,450.00 | 20,850.00 | 20,950.00 | 20,950.00 | 2,926,300 |
19 Jun 2024 | 21,550.00 | 21,750.00 | 21,300.00 | 21,300.00 | 21,300.00 | 2,270,400 |
18 Jun 2024 | 21,100.00 | 21,900.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2,754,500 |
17 Jun 2024 | 21,600.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | 2,951,700 |
14 Jun 2024 | 22,350.00 | 22,550.00 | 21,650.00 | 21,650.00 | 21,650.00 | 3,434,000 |
13 Jun 2024 | 22,500.00 | 22,650.00 | 22,250.00 | 22,350.00 | 22,350.00 | 2,115,200 |
12 Jun 2024 | 22,400.00 | 22,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1,882,000 |
11 Jun 2024 | 22,450.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 3,739,700 |
10 Jun 2024 | 22,200.00 | 22,750.00 | 22,200.00 | 22,500.00 | 22,500.00 | 5,133,300 |
07 Jun 2024 | 22,150.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,200.00 | 3,274,600 |
06 Jun 2024 | 22,350.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,764,300 |
05 Jun 2024 | 22,600.00 | 22,850.00 | 22,450.00 | 22,450.00 | 22,450.00 | 2,872,900 |
04 Jun 2024 | 22,750.00 | 23,050.00 | 22,650.00 | 22,750.00 | 22,750.00 | 4,390,900 |
03 Jun 2024 | 22,900.00 | 23,000.00 | 22,700.00 | 22,850.00 | 22,850.00 | 3,306,800 |
31 May 2024 | 23,300.00 | 23,350.00 | 22,650.00 | 22,850.00 | 22,850.00 | 5,498,400 |
30 May 2024 | 22,700.00 | 23,250.00 | 22,250.00 | 23,250.00 | 23,250.00 | 7,936,400 |
29 May 2024 | 22,750.00 | 23,450.00 | 22,450.00 | 22,950.00 | 22,950.00 | 9,455,900 |
28 May 2024 | 22,350.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 5,409,600 |
27 May 2024 | 22,250.00 | 22,400.00 | 22,050.00 | 22,250.00 | 22,250.00 | 2,273,900 |
24 May 2024 | 22,450.00 | 22,800.00 | 22,000.00 | 22,250.00 | 22,250.00 | 4,456,700 |
23 May 2024 | 22,100.00 | 22,850.00 | 21,950.00 | 22,650.00 | 22,650.00 | 5,795,700 |
22 May 2024 | 22,300.00 | 22,400.00 | 21,850.00 | 22,250.00 | 22,250.00 | 4,820,200 |
21 May 2024 | 22,350.00 | 22,600.00 | 21,950.00 | 22,450.00 | 22,450.00 | 7,827,000 |
20 May 2024 | 22,750.00 | 22,850.00 | 22,050.00 | 22,500.00 | 22,500.00 | 6,682,400 |
17 May 2024 | 22,000.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | 4,011,200 |
17 May 2024 | 1.17:1 Stock split | |||||
16 May 2024 | 25,341.88 | 25,384.62 | 24,401.71 | 25,085.47 | 25,085.47 | 13,153,491 |
15 May 2024 | 24,871.79 | 26,111.11 | 24,743.59 | 25,170.94 | 25,170.94 | 13,371,696 |
14 May 2024 | 25,598.29 | 25,598.29 | 24,914.53 | 25,170.94 | 25,170.94 | 5,161,104 |
13 May 2024 | 23,717.95 | 25,512.82 | 23,675.21 | 25,512.82 | 25,512.82 | 16,084,926 |
10 May 2024 | 23,888.89 | 23,931.62 | 23,461.54 | 23,846.15 | 23,846.15 | 4,374,279 |
09 May 2024 | 24,273.50 | 24,316.24 | 23,717.95 | 23,888.89 | 23,888.89 | 5,587,569 |
08 May 2024 | 24,273.50 | 24,487.18 | 23,888.89 | 24,273.50 | 24,273.50 | 4,955,535 |
07 May 2024 | 24,059.83 | 24,358.97 | 23,760.68 | 24,316.24 | 24,316.24 | 6,296,472 |
06 May 2024 | 23,504.27 | 24,273.50 | 23,504.27 | 24,102.56 | 24,102.56 | 5,773,248 |
03 May 2024 | 24,102.56 | 24,316.24 | 23,461.54 | 23,547.01 | 23,547.01 | 4,376,268 |
02 May 2024 | 24,188.04 | 24,358.97 | 23,888.89 | 24,188.04 | 24,188.04 | 3,486,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 23,376.07 | 24,358.97 | 23,376.07 | 24,188.04 | 24,188.04 | 5,925,231 |
25 Apr 2024 | 23,632.48 | 23,675.21 | 23,247.86 | 23,461.54 | 23,461.54 | 3,181,464 |
24 Apr 2024 | 22,948.72 | 23,461.54 | 22,948.72 | 23,461.54 | 23,461.54 | 5,278,689 |
23 Apr 2024 | 23,034.19 | 23,119.66 | 22,606.84 | 22,948.72 | 22,948.72 | 3,031,704 |
22 Apr 2024 | 22,222.22 | 23,076.92 | 22,136.75 | 23,034.19 | 23,034.19 | 6,146,712 |
19 Apr 2024 | 22,179.49 | 22,478.63 | 21,623.93 | 22,222.22 | 22,222.22 | 4,497,129 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 22,094.02 | 22,478.63 | 21,965.81 | 22,393.16 | 22,393.16 | 4,242,359 |
16 Apr 2024 | 21,538.46 | 22,222.22 | 21,367.52 | 22,222.22 | 22,222.22 | 5,313,204 |
15 Apr 2024 | 23,034.19 | 23,076.92 | 21,752.14 | 21,752.14 | 21,752.14 | 5,470,101 |
12 Apr 2024 | 23,333.33 | 23,675.21 | 22,948.72 | 23,076.92 | 23,076.92 | 4,931,784 |
11 Apr 2024 | 23,589.74 | 23,589.74 | 23,076.92 | 23,333.33 | 23,333.33 | 3,046,563 |
10 Apr 2024 | 22,606.84 | 23,589.74 | 22,435.90 | 23,589.74 | 23,589.74 | 6,833,502 |
09 Apr 2024 | 23,119.66 | 23,290.60 | 22,606.84 | 22,948.72 | 22,948.72 | 4,506,606 |
08 Apr 2024 | 23,589.74 | 23,760.68 | 23,247.86 | 23,247.86 | 23,247.86 | 3,895,515 |
05 Apr 2024 | 23,076.92 | 23,547.01 | 22,948.72 | 23,418.80 | 23,418.80 | 5,328,531 |
04 Apr 2024 | 22,820.51 | 23,547.01 | 22,820.51 | 23,034.19 | 23,034.19 | 4,497,831 |
03 Apr 2024 | 23,589.74 | 23,888.89 | 22,991.45 | 22,991.45 | 22,991.45 | 3,701,295 |
02 Apr 2024 | 23,504.27 | 23,717.95 | 22,991.45 | 23,675.21 | 23,675.21 | 3,874,806 |
01 Apr 2024 | 24,188.04 | 24,230.77 | 23,504.27 | 23,675.21 | 23,675.21 | 3,975,660 |
29 Mar 2024 | 24,658.12 | 24,871.79 | 23,931.62 | 24,273.50 | 24,273.50 | 5,211,999 |
28 Mar 2024 | 24,658.12 | 24,957.27 | 24,316.24 | 24,658.12 | 24,658.12 | 4,596,579 |
27 Mar 2024 | 24,401.71 | 24,658.12 | 24,316.24 | 24,615.38 | 24,615.38 | 5,855,499 |
26 Mar 2024 | 24,017.09 | 24,316.24 | 23,931.62 | 24,316.24 | 24,316.24 | 4,710,771 |
25 Mar 2024 | 24,273.50 | 24,487.18 | 23,803.42 | 24,273.50 | 24,273.50 | 5,086,341 |
22 Mar 2024 | 24,059.83 | 24,658.12 | 23,974.36 | 24,230.77 | 24,230.77 | 6,970,275 |
21 Mar 2024 | 24,059.83 | 24,145.30 | 23,888.89 | 24,059.83 | 24,059.83 | 3,729,960 |
20 Mar 2024 | 23,974.36 | 24,145.30 | 23,547.01 | 24,059.83 | 24,059.83 | 4,290,858 |
19 Mar 2024 | 24,316.24 | 24,358.97 | 23,888.89 | 24,017.09 | 24,017.09 | 4,020,354 |
18 Mar 2024 | 24,017.09 | 24,572.65 | 22,863.25 | 24,273.50 | 24,273.50 | 9,453,366 |
15 Mar 2024 | 23,974.36 | 24,188.04 | 23,803.42 | 24,145.30 | 24,145.30 | 4,875,624 |
14 Mar 2024 | 23,717.95 | 24,145.30 | 23,333.33 | 24,102.56 | 24,102.56 | 6,890,130 |
13 Mar 2024 | 23,589.74 | 23,931.62 | 23,461.54 | 23,589.74 | 23,589.74 | 4,567,914 |
12 Mar 2024 | 23,846.15 | 23,846.15 | 23,376.07 | 23,589.74 | 23,589.74 | 5,069,376 |
11 Mar 2024 | 22,948.72 | 23,846.15 | 22,820.51 | 23,632.48 | 23,632.48 | 7,669,116 |
08 Mar 2024 | 23,076.92 | 23,162.39 | 22,863.25 | 23,034.19 | 23,034.19 | 4,833,270 |
07 Mar 2024 | 22,820.51 | 23,205.13 | 22,735.04 | 23,162.39 | 23,162.39 | 4,640,337 |
06 Mar 2024 | 23,034.19 | 23,034.19 | 22,735.04 | 22,863.25 | 22,863.25 | 3,147,768 |
05 Mar 2024 | 22,649.57 | 23,162.39 | 22,564.10 | 23,034.19 | 23,034.19 | 5,679,297 |
04 Mar 2024 | 23,205.13 | 23,205.13 | 22,777.78 | 22,820.51 | 22,820.51 | 3,784,716 |
01 Mar 2024 | 23,076.92 | 23,247.86 | 22,606.84 | 23,076.92 | 23,076.92 | 6,539,013 |
29 Feb 2024 | 22,863.25 | 23,034.19 | 22,735.04 | 22,948.72 | 22,948.72 | 3,952,026 |
28 Feb 2024 | 21,709.40 | 22,948.72 | 21,495.73 | 22,905.98 | 22,905.98 | 8,803,314 |
27 Feb 2024 | 21,196.58 | 21,538.46 | 21,111.11 | 21,538.46 | 21,538.46 | 3,103,776 |
26 Feb 2024 | 21,196.58 | 21,239.32 | 20,982.91 | 21,196.58 | 21,196.58 | 1,557,036 |
23 Feb 2024 | 21,452.99 | 21,495.73 | 21,111.11 | 21,153.85 | 21,153.85 | 2,913,417 |
22 Feb 2024 | 21,666.67 | 21,666.67 | 21,367.52 | 21,367.52 | 21,367.52 | 1,799,226 |
21 Feb 2024 | 21,538.46 | 21,581.20 | 21,153.85 | 21,581.20 | 21,581.20 | 3,338,244 |
20 Feb 2024 | 21,367.52 | 21,495.73 | 21,239.32 | 21,452.99 | 21,452.99 | 1,884,987 |
19 Feb 2024 | 21,794.87 | 21,837.61 | 21,324.79 | 21,452.99 | 21,452.99 | 2,297,295 |
16 Feb 2024 | 22,051.28 | 22,051.28 | 21,794.87 | 21,837.61 | 21,837.61 | 1,973,088 |
15 Feb 2024 | 21,923.08 | 22,051.28 | 21,837.61 | 21,923.08 | 21,923.08 | 2,239,029 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |