Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 20,750.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 576,368 |
22 Apr 2024 | 20,650.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 529,002 |
19 Apr 2024 | 20,450.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 912,650 |
18 Apr 2024 | 20,450.00 | 20,900.00 | 20,450.00 | 20,550.00 | 20,550.00 | 774,408 |
17 Apr 2024 | 19,990.00 | 20,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | 633,641 |
16 Apr 2024 | 20,100.00 | 20,200.00 | 19,960.00 | 19,980.00 | 19,980.00 | 937,775 |
15 Apr 2024 | 20,250.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 605,318 |
12 Apr 2024 | 20,900.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 848,790 |
11 Apr 2024 | 20,900.00 | 21,050.00 | 20,700.00 | 21,000.00 | 21,000.00 | 941,622 |
09 Apr 2024 | 21,150.00 | 21,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | 543,658 |
08 Apr 2024 | 21,100.00 | 21,150.00 | 20,850.00 | 21,150.00 | 21,150.00 | 471,216 |
05 Apr 2024 | 21,100.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | 815,889 |
04 Apr 2024 | 21,550.00 | 21,600.00 | 21,200.00 | 21,250.00 | 21,250.00 | 950,798 |
03 Apr 2024 | 21,550.00 | 21,550.00 | 21,400.00 | 21,500.00 | 21,500.00 | 721,566 |
02 Apr 2024 | 22,000.00 | 22,050.00 | 21,600.00 | 21,650.00 | 21,650.00 | 802,978 |
01 Apr 2024 | 21,750.00 | 22,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 745,443 |
29 Mar 2024 | 21,750.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 440,509 |
28 Mar 2024 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 609,229 |
27 Mar 2024 | 21,700.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 483,215 |
26 Mar 2024 | 21,900.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | 688,979 |
25 Mar 2024 | 21,800.00 | 21,950.00 | 21,800.00 | 21,800.00 | 21,800.00 | 355,730 |
22 Mar 2024 | 21,750.00 | 22,100.00 | 21,750.00 | 21,800.00 | 21,800.00 | 761,816 |
21 Mar 2024 | 21,550.00 | 21,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 696,110 |
20 Mar 2024 | 21,450.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | 573,629 |
19 Mar 2024 | 21,750.00 | 21,800.00 | 21,250.00 | 21,350.00 | 21,350.00 | 1,249,970 |
18 Mar 2024 | 22,150.00 | 22,150.00 | 21,800.00 | 21,800.00 | 21,800.00 | 822,452 |
15 Mar 2024 | 22,100.00 | 22,150.00 | 21,900.00 | 22,150.00 | 22,150.00 | 1,266,145 |
14 Mar 2024 | 22,200.00 | 22,250.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,276,290 |
13 Mar 2024 | 22,300.00 | 22,300.00 | 22,150.00 | 22,200.00 | 22,200.00 | 578,441 |
12 Mar 2024 | 22,450.00 | 22,450.00 | 22,150.00 | 22,250.00 | 22,250.00 | 523,859 |
11 Mar 2024 | 22,200.00 | 22,450.00 | 22,100.00 | 22,450.00 | 22,450.00 | 540,112 |
08 Mar 2024 | 22,400.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | 462,218 |
07 Mar 2024 | 22,300.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | 581,419 |
06 Mar 2024 | 22,400.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | 721,116 |
05 Mar 2024 | 22,500.00 | 22,800.00 | 22,450.00 | 22,450.00 | 22,450.00 | 624,648 |
04 Mar 2024 | 23,100.00 | 23,200.00 | 22,600.00 | 22,600.00 | 22,600.00 | 936,680 |
29 Feb 2024 | 22,500.00 | 23,450.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2,221,586 |
28 Feb 2024 | 22,450.00 | 22,750.00 | 22,350.00 | 22,700.00 | 22,700.00 | 634,830 |
27 Feb 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1,028,565 |
26 Feb 2024 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 666,941 |
23 Feb 2024 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | 563,125 |
22 Feb 2024 | 23,700.00 | 23,700.00 | 23,400.00 | 23,450.00 | 23,450.00 | 515,605 |
21 Feb 2024 | 23,600.00 | 23,750.00 | 23,400.00 | 23,500.00 | 23,500.00 | 774,151 |
20 Feb 2024 | 23,400.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1,048,785 |
19 Feb 2024 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 888,082 |
16 Feb 2024 | 23,100.00 | 23,150.00 | 22,900.00 | 23,100.00 | 23,100.00 | 529,237 |
15 Feb 2024 | 23,450.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 845,557 |
14 Feb 2024 | 23,650.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | 1,145,168 |
13 Feb 2024 | 23,050.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1,683,410 |
08 Feb 2024 | 23,100.00 | 23,100.00 | 22,850.00 | 22,850.00 | 22,850.00 | 798,335 |
07 Feb 2024 | 23,000.00 | 23,150.00 | 22,800.00 | 23,050.00 | 23,050.00 | 722,661 |
06 Feb 2024 | 22,750.00 | 22,900.00 | 22,650.00 | 22,900.00 | 22,900.00 | 541,475 |
05 Feb 2024 | 23,150.00 | 23,200.00 | 22,650.00 | 22,850.00 | 22,850.00 | 753,129 |
02 Feb 2024 | 22,750.00 | 23,200.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1,046,922 |
01 Feb 2024 | 23,000.00 | 23,350.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1,269,391 |
31 Jan 2024 | 22,500.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 866,776 |
30 Jan 2024 | 22,500.00 | 22,600.00 | 22,300.00 | 22,450.00 | 22,450.00 | 610,535 |
29 Jan 2024 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 515,636 |
26 Jan 2024 | 22,350.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 506,115 |
25 Jan 2024 | 22,200.00 | 22,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 443,200 |
24 Jan 2024 | 22,400.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 641,840 |
23 Jan 2024 | 22,600.00 | 22,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 673,378 |
22 Jan 2024 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 521,048 |
19 Jan 2024 | 22,550.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | 726,618 |
18 Jan 2024 | 22,000.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 618,877 |
17 Jan 2024 | 22,650.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | 733,583 |
16 Jan 2024 | 22,950.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | 635,209 |
15 Jan 2024 | 23,200.00 | 24,300.00 | 23,150.00 | 22,950.00 | 22,950.00 | 955,556 |
12 Jan 2024 | 23,100.00 | 23,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | 827,187 |
11 Jan 2024 | 23,750.00 | 23,800.00 | 23,150.00 | 23,150.00 | 23,150.00 | 758,890 |
10 Jan 2024 | 23,800.00 | 23,900.00 | 23,400.00 | 23,600.00 | 23,600.00 | 647,619 |
09 Jan 2024 | 23,050.00 | 23,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | 1,286,376 |
08 Jan 2024 | 23,100.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 896,223 |
05 Jan 2024 | 23,000.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 642,293 |
04 Jan 2024 | 22,700.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | 666,691 |
03 Jan 2024 | 23,850.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,033,606 |
02 Jan 2024 | 23,750.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 681,904 |
28 Dec 2023 | 23,550.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 715,804 |
27 Dec 2023 | 23,750.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,450.00 | 896,421 |
27 Dec 2023 | 750 Dividend | |||||
26 Dec 2023 | 23,900.00 | 24,100.00 | 23,600.00 | 24,000.00 | 23,250.00 | 1,184,309 |
22 Dec 2023 | 23,950.00 | 23,950.00 | 23,550.00 | 23,700.00 | 22,959.38 | 808,097 |
21 Dec 2023 | 23,350.00 | 24,000.00 | 23,350.00 | 23,850.00 | 23,104.69 | 718,977 |
20 Dec 2023 | 23,600.00 | 23,750.00 | 23,500.00 | 23,600.00 | 22,862.50 | 805,807 |
19 Dec 2023 | 23,150.00 | 23,450.00 | 23,050.00 | 23,450.00 | 22,717.19 | 572,381 |
18 Dec 2023 | 23,700.00 | 23,750.00 | 23,250.00 | 23,300.00 | 22,571.88 | 765,542 |
15 Dec 2023 | 23,350.00 | 23,850.00 | 23,300.00 | 23,850.00 | 23,104.69 | 1,642,333 |
14 Dec 2023 | 23,200.00 | 23,450.00 | 23,150.00 | 23,250.00 | 22,523.44 | 1,490,456 |
13 Dec 2023 | 23,300.00 | 23,350.00 | 22,950.00 | 23,050.00 | 22,329.69 | 796,562 |
12 Dec 2023 | 22,800.00 | 23,100.00 | 22,700.00 | 23,050.00 | 22,329.69 | 1,277,601 |
11 Dec 2023 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 21,990.63 | 463,220 |
08 Dec 2023 | 22,700.00 | 22,900.00 | 22,550.00 | 22,700.00 | 21,990.63 | 597,890 |
07 Dec 2023 | 22,600.00 | 23,350.00 | 22,450.00 | 22,550.00 | 21,845.31 | 1,401,206 |
06 Dec 2023 | 22,400.00 | 22,500.00 | 22,300.00 | 22,300.00 | 21,603.13 | 466,145 |
05 Dec 2023 | 22,550.00 | 22,600.00 | 22,400.00 | 22,450.00 | 21,748.44 | 662,471 |
04 Dec 2023 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 21,893.75 | 860,178 |
01 Dec 2023 | 22,450.00 | 22,800.00 | 22,300.00 | 22,350.00 | 21,651.56 | 1,113,990 |
30 Nov 2023 | 22,100.00 | 22,450.00 | 21,800.00 | 22,450.00 | 21,748.44 | 1,005,196 |
29 Nov 2023 | 22,350.00 | 22,350.00 | 22,100.00 | 22,100.00 | 21,409.38 | 617,363 |
28 Nov 2023 | 22,250.00 | 22,500.00 | 22,250.00 | 22,350.00 | 21,651.56 | 873,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |