Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 13,136.00 | 13,136.00 | 13,136.00 | 13,136.00 | 13,136.00 | - |
12 Apr 2024 | 13,377.00 | 13,377.00 | 13,377.00 | 13,377.00 | 13,377.00 | - |
11 Apr 2024 | 13,206.00 | 13,206.00 | 13,206.00 | 13,206.00 | 13,206.00 | - |
10 Apr 2024 | 13,391.00 | 13,391.00 | 13,391.00 | 13,391.00 | 13,391.00 | - |
09 Apr 2024 | 13,566.00 | 13,566.00 | 13,566.00 | 13,566.00 | 13,566.00 | - |
08 Apr 2024 | 13,402.00 | 13,402.00 | 13,402.00 | 13,402.00 | 13,402.00 | - |
05 Apr 2024 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | - |
04 Apr 2024 | 13,559.00 | 13,559.00 | 13,559.00 | 13,559.00 | 13,559.00 | - |
03 Apr 2024 | 13,433.00 | 13,433.00 | 13,433.00 | 13,433.00 | 13,433.00 | - |
02 Apr 2024 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | 13,435.00 | - |
28 Mar 2024 | 13,781.00 | 13,781.00 | 13,781.00 | 13,781.00 | 13,781.00 | - |
27 Mar 2024 | 13,743.00 | 13,743.00 | 13,743.00 | 13,743.00 | 13,743.00 | - |
26 Mar 2024 | 13,704.00 | 13,704.00 | 13,704.00 | 13,704.00 | 13,704.00 | - |
25 Mar 2024 | 13,631.00 | 13,631.00 | 13,631.00 | 13,631.00 | 13,631.00 | - |
22 Mar 2024 | 13,718.00 | 13,718.00 | 13,718.00 | 13,718.00 | 13,718.00 | - |
21 Mar 2024 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | - |
20 Mar 2024 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | - |
19 Mar 2024 | 13,574.00 | 13,574.00 | 13,574.00 | 13,574.00 | 13,574.00 | - |
18 Mar 2024 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | - |
15 Mar 2024 | 13,507.00 | 13,507.00 | 13,507.00 | 13,507.00 | 13,507.00 | - |
14 Mar 2024 | 13,527.00 | 13,527.00 | 13,527.00 | 13,527.00 | 13,527.00 | - |
13 Mar 2024 | 13,671.00 | 13,671.00 | 13,671.00 | 13,671.00 | 13,671.00 | - |
12 Mar 2024 | 13,801.00 | 13,801.00 | 13,801.00 | 13,801.00 | 13,801.00 | - |
11 Mar 2024 | 13,784.00 | 13,784.00 | 13,784.00 | 13,784.00 | 13,784.00 | - |
08 Mar 2024 | 13,766.00 | 13,766.00 | 13,766.00 | 13,766.00 | 13,766.00 | - |
07 Mar 2024 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | - |
06 Mar 2024 | 13,704.00 | 13,704.00 | 13,704.00 | 13,704.00 | 13,704.00 | - |
05 Mar 2024 | 13,698.00 | 13,698.00 | 13,698.00 | 13,698.00 | 13,698.00 | - |
04 Mar 2024 | 13,431.00 | 13,431.00 | 13,431.00 | 13,431.00 | 13,431.00 | - |
01 Mar 2024 | 13,479.00 | 13,479.00 | 13,479.00 | 13,479.00 | 13,479.00 | - |
29 Feb 2024 | 13,423.00 | 13,423.00 | 13,423.00 | 13,423.00 | 13,423.00 | - |
28 Feb 2024 | 13,225.00 | 13,225.00 | 13,225.00 | 13,225.00 | 13,225.00 | - |
27 Feb 2024 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | - |
26 Feb 2024 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | - |
23 Feb 2024 | 13,307.00 | 13,307.00 | 13,307.00 | 13,307.00 | 13,307.00 | - |
22 Feb 2024 | 13,272.00 | 13,272.00 | 13,272.00 | 13,272.00 | 13,272.00 | - |
21 Feb 2024 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | - |
20 Feb 2024 | 13,293.00 | 13,293.00 | 13,293.00 | 13,293.00 | 13,293.00 | - |
19 Feb 2024 | 13,194.00 | 13,194.00 | 13,194.00 | 13,194.00 | 13,194.00 | - |
16 Feb 2024 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | - |
15 Feb 2024 | 13,293.00 | 13,293.00 | 13,293.00 | 13,293.00 | 13,293.00 | - |
14 Feb 2024 | 13,313.00 | 13,313.00 | 13,313.00 | 13,313.00 | 13,313.00 | - |
13 Feb 2024 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | - |
12 Feb 2024 | 13,286.00 | 13,286.00 | 13,286.00 | 13,286.00 | 13,286.00 | - |
09 Feb 2024 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | 13,238.00 | - |
08 Feb 2024 | 13,269.00 | 13,269.00 | 13,269.00 | 13,269.00 | 13,269.00 | - |
07 Feb 2024 | 13,401.00 | 13,401.00 | 13,401.00 | 13,401.00 | 13,401.00 | - |
06 Feb 2024 | 13,401.00 | 13,401.00 | 13,401.00 | 13,401.00 | 13,401.00 | - |
05 Feb 2024 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | - |
02 Feb 2024 | 13,408.00 | 13,408.00 | 13,408.00 | 13,408.00 | 13,408.00 | - |
01 Feb 2024 | 13,731.00 | 13,731.00 | 13,731.00 | 13,731.00 | 13,731.00 | - |
31 Jan 2024 | 13,601.00 | 13,601.00 | 13,601.00 | 13,601.00 | 13,601.00 | - |
30 Jan 2024 | 13,413.00 | 13,413.00 | 13,413.00 | 13,413.00 | 13,413.00 | - |
29 Jan 2024 | 13,417.00 | 13,417.00 | 13,417.00 | 13,417.00 | 13,417.00 | - |
26 Jan 2024 | 13,274.00 | 13,274.00 | 13,274.00 | 13,274.00 | 13,274.00 | - |
25 Jan 2024 | 13,306.00 | 13,306.00 | 13,306.00 | 13,306.00 | 13,306.00 | - |
24 Jan 2024 | 13,262.00 | 13,262.00 | 13,262.00 | 13,262.00 | 13,262.00 | - |
23 Jan 2024 | 13,321.00 | 13,321.00 | 13,321.00 | 13,321.00 | 13,321.00 | - |
22 Jan 2024 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | 13,474.00 | - |
19 Jan 2024 | 13,368.00 | 13,368.00 | 13,368.00 | 13,368.00 | 13,368.00 | - |
18 Jan 2024 | 13,291.00 | 13,291.00 | 13,291.00 | 13,291.00 | 13,291.00 | - |
17 Jan 2024 | 13,231.00 | 13,231.00 | 13,231.00 | 13,231.00 | 13,231.00 | - |
16 Jan 2024 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | - |
15 Jan 2024 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - |
12 Jan 2024 | 13,633.00 | 13,633.00 | 13,633.00 | 13,633.00 | 13,633.00 | - |
11 Jan 2024 | 13,606.00 | 13,606.00 | 13,606.00 | 13,606.00 | 13,606.00 | - |
10 Jan 2024 | 13,692.00 | 13,692.00 | 13,692.00 | 13,692.00 | 13,692.00 | - |
09 Jan 2024 | 13,711.00 | 13,711.00 | 13,711.00 | 13,711.00 | 13,711.00 | - |
08 Jan 2024 | 13,724.00 | 13,724.00 | 13,724.00 | 13,724.00 | 13,724.00 | - |
05 Jan 2024 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | - |
04 Jan 2024 | 13,823.00 | 13,823.00 | 13,823.00 | 13,823.00 | 13,823.00 | - |
03 Jan 2024 | 13,873.00 | 13,873.00 | 13,873.00 | 13,873.00 | 13,873.00 | - |
02 Jan 2024 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | 14,002.00 | - |
29 Dec 2023 | 14,301.00 | 14,301.00 | 14,301.00 | 14,301.00 | 14,301.00 | - |
28 Dec 2023 | 14,414.00 | 14,414.00 | 14,414.00 | 14,414.00 | 14,414.00 | - |
27 Dec 2023 | 14,568.00 | 14,568.00 | 14,568.00 | 14,568.00 | 14,568.00 | - |
22 Dec 2023 | 14,472.00 | 14,472.00 | 14,472.00 | 14,472.00 | 14,472.00 | - |
21 Dec 2023 | 14,431.00 | 14,431.00 | 14,431.00 | 14,431.00 | 14,431.00 | - |
20 Dec 2023 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | - |
19 Dec 2023 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | 14,273.00 | - |
18 Dec 2023 | 14,184.00 | 14,184.00 | 14,184.00 | 14,184.00 | 14,184.00 | - |
15 Dec 2023 | 14,149.00 | 14,149.00 | 14,149.00 | 14,149.00 | 14,149.00 | - |
14 Dec 2023 | 13,915.00 | 13,915.00 | 13,915.00 | 13,915.00 | 13,915.00 | - |
13 Dec 2023 | 13,804.00 | 13,804.00 | 13,804.00 | 13,804.00 | 13,804.00 | - |
12 Dec 2023 | 13,478.00 | 13,478.00 | 13,478.00 | 13,478.00 | 13,478.00 | - |
11 Dec 2023 | 13,291.00 | 13,291.00 | 13,291.00 | 13,291.00 | 13,291.00 | - |
08 Dec 2023 | 13,408.00 | 13,408.00 | 13,408.00 | 13,408.00 | 13,408.00 | - |
07 Dec 2023 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | - |
06 Dec 2023 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | - |
05 Dec 2023 | 13,296.00 | 13,296.00 | 13,296.00 | 13,296.00 | 13,296.00 | - |
04 Dec 2023 | 12,981.00 | 12,981.00 | 12,981.00 | 12,981.00 | 12,981.00 | - |
01 Dec 2023 | 13,016.00 | 13,016.00 | 13,016.00 | 13,016.00 | 13,016.00 | - |
30 Nov 2023 | 13,032.00 | 13,032.00 | 13,032.00 | 13,032.00 | 13,032.00 | - |
29 Nov 2023 | 13,206.00 | 13,206.00 | 13,206.00 | 13,206.00 | 13,206.00 | - |
28 Nov 2023 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | - |
27 Nov 2023 | 13,031.00 | 13,031.00 | 13,031.00 | 13,031.00 | 13,031.00 | - |
24 Nov 2023 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - |
23 Nov 2023 | 12,948.00 | 12,948.00 | 12,948.00 | 12,948.00 | 12,948.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |