Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 36,450.00 | 36,650.00 | 36,100.00 | 36,550.00 | 36,550.00 | 3,815 |
18 Apr 2024 | 36,500.00 | 36,800.00 | 36,100.00 | 36,600.00 | 36,600.00 | 11,663 |
17 Apr 2024 | 37,150.00 | 37,150.00 | 36,400.00 | 36,400.00 | 36,400.00 | 8,930 |
16 Apr 2024 | 37,350.00 | 37,350.00 | 36,750.00 | 36,800.00 | 36,800.00 | 4,959 |
15 Apr 2024 | 36,500.00 | 37,400.00 | 36,500.00 | 37,350.00 | 37,350.00 | 4,294 |
12 Apr 2024 | 37,950.00 | 37,950.00 | 36,700.00 | 36,900.00 | 36,900.00 | 6,586 |
11 Apr 2024 | 37,650.00 | 38,050.00 | 37,200.00 | 37,950.00 | 37,950.00 | 4,924 |
09 Apr 2024 | 38,100.00 | 38,300.00 | 37,500.00 | 37,650.00 | 37,650.00 | 6,836 |
08 Apr 2024 | 37,800.00 | 38,450.00 | 37,750.00 | 38,000.00 | 38,000.00 | 8,058 |
05 Apr 2024 | 37,300.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 10,178 |
04 Apr 2024 | 37,100.00 | 37,600.00 | 37,100.00 | 37,300.00 | 37,300.00 | 3,456 |
03 Apr 2024 | 37,300.00 | 37,550.00 | 36,950.00 | 37,100.00 | 37,100.00 | 3,811 |
02 Apr 2024 | 37,500.00 | 37,850.00 | 37,200.00 | 37,250.00 | 37,250.00 | 5,635 |
01 Apr 2024 | 38,200.00 | 38,200.00 | 37,450.00 | 37,500.00 | 37,500.00 | 3,687 |
29 Mar 2024 | 38,200.00 | 38,850.00 | 38,100.00 | 38,200.00 | 38,200.00 | 1,745 |
28 Mar 2024 | 38,350.00 | 38,550.00 | 38,150.00 | 38,200.00 | 38,200.00 | 1,309 |
27 Mar 2024 | 38,950.00 | 38,950.00 | 38,300.00 | 38,350.00 | 38,350.00 | 3,844 |
26 Mar 2024 | 38,700.00 | 39,400.00 | 38,700.00 | 38,950.00 | 38,950.00 | 7,570 |
25 Mar 2024 | 39,450.00 | 39,600.00 | 38,850.00 | 39,100.00 | 39,100.00 | 2,998 |
22 Mar 2024 | 39,300.00 | 39,600.00 | 38,950.00 | 39,550.00 | 39,550.00 | 10,133 |
21 Mar 2024 | 39,100.00 | 39,400.00 | 38,850.00 | 39,150.00 | 39,150.00 | 7,625 |
20 Mar 2024 | 38,750.00 | 39,200.00 | 38,750.00 | 39,100.00 | 39,100.00 | 4,274 |
19 Mar 2024 | 38,900.00 | 39,050.00 | 38,550.00 | 38,750.00 | 38,750.00 | 2,255 |
18 Mar 2024 | 39,000.00 | 39,150.00 | 38,500.00 | 38,900.00 | 38,900.00 | 6,705 |
15 Mar 2024 | 39,050.00 | 39,400.00 | 38,950.00 | 39,100.00 | 39,100.00 | 10,233 |
14 Mar 2024 | 37,950.00 | 39,100.00 | 37,950.00 | 39,050.00 | 39,050.00 | 11,315 |
13 Mar 2024 | 38,250.00 | 38,500.00 | 37,800.00 | 38,300.00 | 38,300.00 | 3,820 |
12 Mar 2024 | 38,550.00 | 38,900.00 | 36,500.00 | 38,250.00 | 38,250.00 | 8,115 |
11 Mar 2024 | 38,900.00 | 38,950.00 | 38,300.00 | 38,550.00 | 38,550.00 | 6,731 |
08 Mar 2024 | 38,700.00 | 38,950.00 | 38,600.00 | 38,900.00 | 38,900.00 | 5,659 |
07 Mar 2024 | 38,750.00 | 38,850.00 | 38,550.00 | 38,800.00 | 38,800.00 | 6,673 |
06 Mar 2024 | 38,700.00 | 38,900.00 | 38,350.00 | 38,700.00 | 38,700.00 | 5,683 |
05 Mar 2024 | 38,300.00 | 38,850.00 | 38,300.00 | 38,650.00 | 38,650.00 | 11,517 |
04 Mar 2024 | 37,650.00 | 38,700.00 | 37,400.00 | 38,400.00 | 38,400.00 | 12,811 |
29 Feb 2024 | 37,200.00 | 37,850.00 | 37,050.00 | 37,650.00 | 37,650.00 | 10,581 |
28 Feb 2024 | 37,000.00 | 37,150.00 | 36,500.00 | 37,100.00 | 37,100.00 | 4,172 |
27 Feb 2024 | 36,900.00 | 36,950.00 | 36,500.00 | 36,600.00 | 36,600.00 | 6,986 |
26 Feb 2024 | 37,900.00 | 37,900.00 | 36,550.00 | 36,850.00 | 36,850.00 | 7,498 |
23 Feb 2024 | 37,550.00 | 38,000.00 | 37,550.00 | 37,900.00 | 37,900.00 | 7,564 |
22 Feb 2024 | 37,650.00 | 37,700.00 | 37,150.00 | 37,550.00 | 37,550.00 | 3,145 |
21 Feb 2024 | 37,950.00 | 38,200.00 | 37,400.00 | 37,650.00 | 37,650.00 | 4,509 |
20 Feb 2024 | 38,350.00 | 38,650.00 | 37,700.00 | 37,950.00 | 37,950.00 | 10,295 |
19 Feb 2024 | 37,800.00 | 38,800.00 | 37,800.00 | 38,500.00 | 38,500.00 | 18,400 |
16 Feb 2024 | 37,450.00 | 37,850.00 | 37,000.00 | 37,800.00 | 37,800.00 | 7,139 |
15 Feb 2024 | 38,000.00 | 38,000.00 | 36,400.00 | 36,750.00 | 36,750.00 | 20,988 |
14 Feb 2024 | 38,100.00 | 38,200.00 | 37,700.00 | 37,900.00 | 37,900.00 | 8,876 |
13 Feb 2024 | 37,900.00 | 38,700.00 | 37,900.00 | 38,300.00 | 38,300.00 | 15,673 |
08 Feb 2024 | 37,800.00 | 38,050.00 | 37,650.00 | 38,050.00 | 38,050.00 | 14,701 |
07 Feb 2024 | 36,500.00 | 37,800.00 | 36,500.00 | 37,750.00 | 37,750.00 | 27,185 |
06 Feb 2024 | 36,500.00 | 36,750.00 | 36,400.00 | 36,500.00 | 36,500.00 | 4,057 |
05 Feb 2024 | 36,700.00 | 37,000.00 | 36,250.00 | 36,500.00 | 36,500.00 | 7,362 |
02 Feb 2024 | 36,500.00 | 37,000.00 | 36,150.00 | 36,700.00 | 36,700.00 | 20,258 |
01 Feb 2024 | 35,500.00 | 36,900.00 | 35,400.00 | 36,550.00 | 36,550.00 | 28,614 |
31 Jan 2024 | 35,000.00 | 35,450.00 | 34,850.00 | 35,450.00 | 35,450.00 | 10,949 |
30 Jan 2024 | 34,600.00 | 35,100.00 | 34,550.00 | 34,900.00 | 34,900.00 | 10,464 |
29 Jan 2024 | 34,100.00 | 34,650.00 | 34,100.00 | 34,650.00 | 34,650.00 | 5,087 |
26 Jan 2024 | 34,050.00 | 34,250.00 | 34,000.00 | 34,250.00 | 34,250.00 | 2,429 |
25 Jan 2024 | 34,050.00 | 34,200.00 | 34,000.00 | 34,050.00 | 34,050.00 | 1,129 |
24 Jan 2024 | 34,150.00 | 34,150.00 | 34,000.00 | 34,050.00 | 34,050.00 | 1,576 |
23 Jan 2024 | 34,050.00 | 34,150.00 | 34,000.00 | 34,100.00 | 34,100.00 | 1,859 |
22 Jan 2024 | 33,950.00 | 34,150.00 | 33,950.00 | 34,050.00 | 34,050.00 | 1,836 |
19 Jan 2024 | 34,150.00 | 34,150.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1,701 |
18 Jan 2024 | 33,900.00 | 34,100.00 | 33,900.00 | 34,100.00 | 34,100.00 | 1,996 |
17 Jan 2024 | 34,200.00 | 34,200.00 | 33,900.00 | 34,000.00 | 34,000.00 | 4,309 |
16 Jan 2024 | 34,250.00 | 34,300.00 | 34,050.00 | 34,200.00 | 34,200.00 | 1,191 |
15 Jan 2024 | 34,400.00 | 34,400.00 | 34,250.00 | 34,200.00 | 34,200.00 | 278 |
12 Jan 2024 | 34,550.00 | 34,550.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,446 |
11 Jan 2024 | 34,200.00 | 34,250.00 | 34,100.00 | 34,150.00 | 34,150.00 | 1,976 |
10 Jan 2024 | 34,300.00 | 34,300.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,553 |
09 Jan 2024 | 34,300.00 | 34,500.00 | 34,100.00 | 34,250.00 | 34,250.00 | 1,993 |
08 Jan 2024 | 34,300.00 | 34,300.00 | 34,100.00 | 34,200.00 | 34,200.00 | 1,746 |
05 Jan 2024 | 34,250.00 | 34,300.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1,285 |
04 Jan 2024 | 34,200.00 | 34,300.00 | 34,100.00 | 34,150.00 | 34,150.00 | 2,517 |
03 Jan 2024 | 34,200.00 | 34,700.00 | 34,100.00 | 34,200.00 | 34,200.00 | 6,574 |
02 Jan 2024 | 34,500.00 | 34,650.00 | 34,350.00 | 34,450.00 | 34,450.00 | 3,199 |
28 Dec 2023 | 34,500.00 | 34,600.00 | 34,300.00 | 34,500.00 | 34,500.00 | 3,934 |
27 Dec 2023 | 34,300.00 | 34,650.00 | 34,050.00 | 34,400.00 | 34,400.00 | 21,227 |
27 Dec 2023 | 2550 Dividend | |||||
26 Dec 2023 | 36,250.00 | 36,250.00 | 36,000.00 | 36,050.00 | 33,500.00 | 14,629 |
22 Dec 2023 | 36,250.00 | 36,300.00 | 36,100.00 | 36,200.00 | 33,639.39 | 7,045 |
21 Dec 2023 | 36,000.00 | 36,250.00 | 36,000.00 | 36,200.00 | 33,639.39 | 2,408 |
20 Dec 2023 | 36,050.00 | 36,300.00 | 36,000.00 | 36,250.00 | 33,685.85 | 5,556 |
19 Dec 2023 | 35,950.00 | 36,050.00 | 35,950.00 | 35,950.00 | 33,407.07 | 2,828 |
18 Dec 2023 | 36,150.00 | 36,150.00 | 35,900.00 | 36,050.00 | 33,500.00 | 7,692 |
15 Dec 2023 | 36,100.00 | 36,150.00 | 35,800.00 | 36,100.00 | 33,546.46 | 8,581 |
14 Dec 2023 | 35,950.00 | 36,100.00 | 35,950.00 | 36,050.00 | 33,500.00 | 2,706 |
13 Dec 2023 | 36,050.00 | 36,100.00 | 35,850.00 | 36,000.00 | 33,453.54 | 2,207 |
12 Dec 2023 | 36,000.00 | 36,100.00 | 35,800.00 | 36,050.00 | 33,500.00 | 3,168 |
11 Dec 2023 | 36,100.00 | 36,100.00 | 35,850.00 | 36,000.00 | 33,453.54 | 4,222 |
08 Dec 2023 | 35,950.00 | 36,100.00 | 35,850.00 | 35,900.00 | 33,360.61 | 2,457 |
07 Dec 2023 | 36,100.00 | 36,250.00 | 35,900.00 | 35,950.00 | 33,407.07 | 3,428 |
06 Dec 2023 | 35,900.00 | 38,100.00 | 35,800.00 | 36,050.00 | 33,500.00 | 10,762 |
05 Dec 2023 | 35,850.00 | 35,950.00 | 35,800.00 | 35,900.00 | 33,360.61 | 1,014 |
04 Dec 2023 | 35,800.00 | 35,850.00 | 35,700.00 | 35,800.00 | 33,267.68 | 3,830 |
01 Dec 2023 | 35,800.00 | 35,800.00 | 35,600.00 | 35,800.00 | 33,267.68 | 4,625 |
30 Nov 2023 | 35,850.00 | 35,850.00 | 35,650.00 | 35,650.00 | 33,128.29 | 4,794 |
29 Nov 2023 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 33,267.68 | 2,368 |
28 Nov 2023 | 36,000.00 | 36,100.00 | 36,000.00 | 36,050.00 | 33,500.00 | 2,617 |
27 Nov 2023 | 35,950.00 | 36,000.00 | 35,950.00 | 36,000.00 | 33,453.54 | 1,337 |
24 Nov 2023 | 35,950.00 | 36,000.00 | 35,800.00 | 35,950.00 | 33,407.07 | 2,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |