Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30,800.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 206,115 |
02 May 2024 | 30,450.00 | 31,150.00 | 29,900.00 | 30,650.00 | 30,650.00 | 259,135 |
30 Apr 2024 | 30,950.00 | 31,750.00 | 30,250.00 | 30,650.00 | 30,650.00 | 298,935 |
29 Apr 2024 | 30,200.00 | 30,900.00 | 30,200.00 | 30,850.00 | 30,850.00 | 168,689 |
26 Apr 2024 | 30,150.00 | 30,600.00 | 29,900.00 | 30,200.00 | 30,200.00 | 216,246 |
25 Apr 2024 | 30,650.00 | 31,100.00 | 29,900.00 | 30,200.00 | 30,200.00 | 291,038 |
24 Apr 2024 | 31,200.00 | 31,500.00 | 30,400.00 | 31,050.00 | 31,050.00 | 426,083 |
23 Apr 2024 | 29,550.00 | 31,400.00 | 29,250.00 | 31,200.00 | 31,200.00 | 789,780 |
22 Apr 2024 | 28,200.00 | 29,950.00 | 28,200.00 | 29,500.00 | 29,500.00 | 548,457 |
19 Apr 2024 | 28,500.00 | 28,750.00 | 27,500.00 | 28,050.00 | 28,050.00 | 214,497 |
18 Apr 2024 | 28,700.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,750.00 | 246,426 |
17 Apr 2024 | 28,050.00 | 29,400.00 | 27,650.00 | 28,500.00 | 28,500.00 | 416,437 |
16 Apr 2024 | 27,900.00 | 28,500.00 | 27,650.00 | 27,850.00 | 27,850.00 | 255,308 |
15 Apr 2024 | 28,150.00 | 28,500.00 | 27,500.00 | 28,150.00 | 28,150.00 | 242,042 |
12 Apr 2024 | 27,150.00 | 28,500.00 | 26,850.00 | 28,350.00 | 28,350.00 | 297,695 |
11 Apr 2024 | 25,900.00 | 27,150.00 | 25,850.00 | 27,150.00 | 27,150.00 | 169,624 |
09 Apr 2024 | 26,250.00 | 27,600.00 | 26,250.00 | 26,650.00 | 26,650.00 | 257,217 |
08 Apr 2024 | 28,350.00 | 28,350.00 | 25,100.00 | 26,500.00 | 26,500.00 | 666,948 |
05 Apr 2024 | 27,500.00 | 28,550.00 | 27,300.00 | 28,250.00 | 28,250.00 | 227,080 |
04 Apr 2024 | 27,950.00 | 29,000.00 | 27,300.00 | 28,350.00 | 28,350.00 | 374,768 |
03 Apr 2024 | 27,350.00 | 28,000.00 | 26,850.00 | 27,400.00 | 27,400.00 | 398,635 |
02 Apr 2024 | 29,250.00 | 29,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | 509,770 |
01 Apr 2024 | 27,850.00 | 29,800.00 | 27,600.00 | 29,050.00 | 29,050.00 | 701,444 |
29 Mar 2024 | 28,050.00 | 28,350.00 | 27,400.00 | 27,600.00 | 27,600.00 | 235,061 |
28 Mar 2024 | 27,650.00 | 28,550.00 | 27,350.00 | 28,150.00 | 28,150.00 | 224,141 |
27 Mar 2024 | 28,050.00 | 28,250.00 | 26,800.00 | 27,900.00 | 27,900.00 | 502,050 |
26 Mar 2024 | 29,050.00 | 29,150.00 | 27,900.00 | 28,300.00 | 28,300.00 | 610,934 |
25 Mar 2024 | 28,650.00 | 29,800.00 | 28,350.00 | 29,450.00 | 29,450.00 | 749,971 |
22 Mar 2024 | 29,600.00 | 29,600.00 | 28,000.00 | 28,100.00 | 28,100.00 | 523,023 |
21 Mar 2024 | 28,050.00 | 29,300.00 | 27,600.00 | 28,600.00 | 28,600.00 | 918,576 |
20 Mar 2024 | 28,000.00 | 28,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 422,327 |
19 Mar 2024 | 27,800.00 | 29,150.00 | 27,300.00 | 28,000.00 | 28,000.00 | 449,143 |
18 Mar 2024 | 27,250.00 | 28,400.00 | 27,000.00 | 27,950.00 | 27,950.00 | 425,232 |
15 Mar 2024 | 27,900.00 | 28,600.00 | 26,800.00 | 27,250.00 | 27,250.00 | 549,468 |
14 Mar 2024 | 27,950.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | 493,511 |
13 Mar 2024 | 29,300.00 | 29,900.00 | 27,600.00 | 28,450.00 | 28,450.00 | 904,085 |
12 Mar 2024 | 27,650.00 | 30,000.00 | 27,300.00 | 28,900.00 | 28,900.00 | 1,366,434 |
11 Mar 2024 | 27,750.00 | 28,800.00 | 26,950.00 | 27,850.00 | 27,850.00 | 1,800,211 |
08 Mar 2024 | 24,100.00 | 26,700.00 | 24,000.00 | 26,000.00 | 26,000.00 | 1,021,751 |
07 Mar 2024 | 25,500.00 | 25,600.00 | 24,050.00 | 24,050.00 | 24,050.00 | 579,516 |
06 Mar 2024 | 23,900.00 | 25,850.00 | 23,350.00 | 25,100.00 | 25,100.00 | 1,132,095 |
05 Mar 2024 | 23,900.00 | 24,750.00 | 22,950.00 | 24,000.00 | 24,000.00 | 659,376 |
04 Mar 2024 | 22,300.00 | 23,900.00 | 22,300.00 | 23,750.00 | 23,750.00 | 469,991 |
29 Feb 2024 | 22,550.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,150.00 | 347,625 |
28 Feb 2024 | 23,250.00 | 23,350.00 | 22,100.00 | 22,850.00 | 22,850.00 | 475,849 |
27 Feb 2024 | 24,500.00 | 24,500.00 | 22,950.00 | 23,100.00 | 23,100.00 | 631,231 |
26 Feb 2024 | 23,650.00 | 24,700.00 | 23,200.00 | 23,900.00 | 23,900.00 | 1,210,319 |
23 Feb 2024 | 21,450.00 | 24,350.00 | 21,200.00 | 22,850.00 | 22,850.00 | 1,448,718 |
22 Feb 2024 | 22,000.00 | 22,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 331,882 |
21 Feb 2024 | 21,700.00 | 23,650.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1,022,076 |
20 Feb 2024 | 20,150.00 | 22,950.00 | 19,920.00 | 22,050.00 | 22,050.00 | 1,086,908 |
19 Feb 2024 | 19,150.00 | 20,500.00 | 19,150.00 | 20,200.00 | 20,200.00 | 409,640 |
16 Feb 2024 | 18,980.00 | 19,230.00 | 18,780.00 | 19,040.00 | 19,040.00 | 105,222 |
15 Feb 2024 | 19,150.00 | 19,210.00 | 18,750.00 | 18,980.00 | 18,980.00 | 137,262 |
14 Feb 2024 | 19,340.00 | 19,410.00 | 18,960.00 | 19,130.00 | 19,130.00 | 127,889 |
13 Feb 2024 | 19,020.00 | 19,570.00 | 18,990.00 | 19,570.00 | 19,570.00 | 114,197 |
08 Feb 2024 | 19,160.00 | 19,160.00 | 18,730.00 | 19,110.00 | 19,110.00 | 99,098 |
07 Feb 2024 | 19,010.00 | 19,180.00 | 18,610.00 | 19,180.00 | 19,180.00 | 83,926 |
06 Feb 2024 | 19,060.00 | 19,060.00 | 18,600.00 | 18,830.00 | 18,830.00 | 139,880 |
05 Feb 2024 | 19,600.00 | 19,650.00 | 19,060.00 | 19,060.00 | 19,060.00 | 67,749 |
02 Feb 2024 | 19,250.00 | 19,910.00 | 19,100.00 | 19,660.00 | 19,660.00 | 156,944 |
01 Feb 2024 | 19,080.00 | 19,150.00 | 18,540.00 | 19,100.00 | 19,100.00 | 132,792 |
31 Jan 2024 | 19,290.00 | 19,290.00 | 18,810.00 | 19,100.00 | 19,100.00 | 108,016 |
30 Jan 2024 | 19,520.00 | 19,560.00 | 19,000.00 | 19,320.00 | 19,320.00 | 112,263 |
29 Jan 2024 | 20,050.00 | 20,200.00 | 18,980.00 | 19,520.00 | 19,520.00 | 209,072 |
26 Jan 2024 | 20,100.00 | 20,150.00 | 19,810.00 | 19,990.00 | 19,990.00 | 101,662 |
25 Jan 2024 | 19,870.00 | 20,300.00 | 19,410.00 | 20,100.00 | 20,100.00 | 112,927 |
24 Jan 2024 | 20,150.00 | 20,200.00 | 19,880.00 | 19,950.00 | 19,950.00 | 94,296 |
23 Jan 2024 | 20,200.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 100,898 |
22 Jan 2024 | 20,300.00 | 20,550.00 | 19,960.00 | 20,050.00 | 20,050.00 | 110,528 |
19 Jan 2024 | 20,400.00 | 20,700.00 | 19,960.00 | 20,100.00 | 20,100.00 | 102,564 |
18 Jan 2024 | 20,500.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,200.00 | 92,524 |
17 Jan 2024 | 20,400.00 | 20,450.00 | 19,880.00 | 20,200.00 | 20,200.00 | 98,233 |
16 Jan 2024 | 20,750.00 | 20,950.00 | 20,100.00 | 20,200.00 | 20,200.00 | 87,402 |
15 Jan 2024 | 20,700.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 74,471 |
12 Jan 2024 | 21,500.00 | 21,550.00 | 20,650.00 | 20,750.00 | 20,750.00 | 138,010 |
11 Jan 2024 | 21,250.00 | 21,600.00 | 20,950.00 | 21,350.00 | 21,350.00 | 78,087 |
10 Jan 2024 | 21,750.00 | 21,800.00 | 21,000.00 | 21,050.00 | 21,050.00 | 105,921 |
09 Jan 2024 | 21,350.00 | 22,000.00 | 21,350.00 | 21,600.00 | 21,600.00 | 122,911 |
08 Jan 2024 | 21,450.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 183,907 |
05 Jan 2024 | 21,500.00 | 21,850.00 | 21,150.00 | 21,550.00 | 21,550.00 | 123,345 |
04 Jan 2024 | 22,550.00 | 22,550.00 | 21,400.00 | 21,450.00 | 21,450.00 | 212,781 |
03 Jan 2024 | 22,750.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,550.00 | 208,864 |
02 Jan 2024 | 22,900.00 | 23,300.00 | 22,400.00 | 23,000.00 | 23,000.00 | 178,491 |
28 Dec 2023 | 23,650.00 | 23,650.00 | 23,000.00 | 23,050.00 | 23,050.00 | 212,247 |
27 Dec 2023 | 22,100.00 | 24,000.00 | 22,000.00 | 23,700.00 | 23,700.00 | 527,003 |
26 Dec 2023 | 22,950.00 | 23,000.00 | 21,100.00 | 22,100.00 | 22,100.00 | 352,242 |
22 Dec 2023 | 22,800.00 | 23,200.00 | 22,000.00 | 22,400.00 | 22,400.00 | 284,515 |
21 Dec 2023 | 22,000.00 | 23,300.00 | 21,700.00 | 22,300.00 | 22,300.00 | 453,653 |
20 Dec 2023 | 21,500.00 | 22,150.00 | 21,350.00 | 22,050.00 | 22,050.00 | 270,636 |
19 Dec 2023 | 20,500.00 | 21,550.00 | 20,450.00 | 21,300.00 | 21,300.00 | 212,286 |
18 Dec 2023 | 20,950.00 | 21,550.00 | 20,600.00 | 20,800.00 | 20,800.00 | 163,534 |
15 Dec 2023 | 20,700.00 | 21,200.00 | 20,350.00 | 20,650.00 | 20,650.00 | 219,393 |
14 Dec 2023 | 19,930.00 | 20,550.00 | 19,930.00 | 20,550.00 | 20,550.00 | 302,867 |
13 Dec 2023 | 20,150.00 | 20,400.00 | 19,710.00 | 19,710.00 | 19,710.00 | 141,175 |
12 Dec 2023 | 20,150.00 | 20,450.00 | 19,980.00 | 20,150.00 | 20,150.00 | 118,799 |
11 Dec 2023 | 20,300.00 | 20,350.00 | 19,990.00 | 20,150.00 | 20,150.00 | 108,547 |
08 Dec 2023 | 20,200.00 | 20,350.00 | 19,820.00 | 20,150.00 | 20,150.00 | 108,379 |
07 Dec 2023 | 20,150.00 | 20,700.00 | 19,850.00 | 20,000.00 | 20,000.00 | 266,436 |
06 Dec 2023 | 19,300.00 | 20,650.00 | 18,930.00 | 20,150.00 | 20,150.00 | 283,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |