Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 16,307.34 | 16,307.34 | 16,307.34 | 16,307.34 | 16,307.34 | - |
09 Apr 2024 | 16,482.00 | 16,482.00 | 16,482.00 | 16,482.00 | 16,482.00 | - |
08 Apr 2024 | 16,418.00 | 16,418.00 | 16,418.00 | 16,418.00 | 16,418.00 | - |
05 Apr 2024 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | - |
04 Apr 2024 | 16,474.00 | 16,474.00 | 16,474.00 | 16,474.00 | 16,474.00 | - |
03 Apr 2024 | 16,370.00 | 16,370.00 | 16,370.00 | 16,370.00 | 16,370.00 | - |
02 Apr 2024 | 16,412.00 | 16,412.00 | 16,412.00 | 16,412.00 | 16,412.00 | - |
28 Mar 2024 | 16,557.00 | 16,557.00 | 16,557.00 | 16,557.00 | 16,557.00 | - |
27 Mar 2024 | 16,551.00 | 16,551.00 | 16,551.00 | 16,551.00 | 16,551.00 | - |
26 Mar 2024 | 16,524.00 | 16,524.00 | 16,524.00 | 16,524.00 | 16,524.00 | - |
25 Mar 2024 | 16,502.00 | 16,502.00 | 16,502.00 | 16,502.00 | 16,502.00 | - |
22 Mar 2024 | 16,558.00 | 16,558.00 | 16,558.00 | 16,558.00 | 16,558.00 | - |
21 Mar 2024 | 16,510.00 | 16,510.00 | 16,510.00 | 16,510.00 | 16,510.00 | - |
20 Mar 2024 | 16,492.00 | 16,492.00 | 16,492.00 | 16,492.00 | 16,492.00 | - |
19 Mar 2024 | 16,449.00 | 16,449.00 | 16,449.00 | 16,449.00 | 16,449.00 | - |
18 Mar 2024 | 16,424.00 | 16,424.00 | 16,424.00 | 16,424.00 | 16,424.00 | - |
15 Mar 2024 | 16,409.00 | 16,409.00 | 16,409.00 | 16,409.00 | 16,409.00 | - |
14 Mar 2024 | 16,413.00 | 16,413.00 | 16,413.00 | 16,413.00 | 16,413.00 | - |
13 Mar 2024 | 16,476.00 | 16,476.00 | 16,476.00 | 16,476.00 | 16,476.00 | - |
12 Mar 2024 | 16,521.00 | 16,521.00 | 16,521.00 | 16,521.00 | 16,521.00 | - |
11 Mar 2024 | 16,491.00 | 16,491.00 | 16,491.00 | 16,491.00 | 16,491.00 | - |
08 Mar 2024 | 16,477.00 | 16,477.00 | 16,477.00 | 16,477.00 | 16,477.00 | - |
07 Mar 2024 | 16,442.00 | 16,442.00 | 16,442.00 | 16,442.00 | 16,442.00 | - |
06 Mar 2024 | 16,427.00 | 16,427.00 | 16,427.00 | 16,427.00 | 16,427.00 | - |
05 Mar 2024 | 16,406.00 | 16,406.00 | 16,406.00 | 16,406.00 | 16,406.00 | - |
04 Mar 2024 | 16,302.00 | 16,302.00 | 16,302.00 | 16,302.00 | 16,302.00 | - |
01 Mar 2024 | 16,314.00 | 16,314.00 | 16,314.00 | 16,314.00 | 16,314.00 | - |
29 Feb 2024 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | - |
28 Feb 2024 | 16,237.00 | 16,237.00 | 16,237.00 | 16,237.00 | 16,237.00 | - |
27 Feb 2024 | 16,247.00 | 16,247.00 | 16,247.00 | 16,247.00 | 16,247.00 | - |
26 Feb 2024 | 16,293.00 | 16,293.00 | 16,293.00 | 16,293.00 | 16,293.00 | - |
23 Feb 2024 | 16,331.00 | 16,331.00 | 16,331.00 | 16,331.00 | 16,331.00 | - |
22 Feb 2024 | 16,268.00 | 16,268.00 | 16,268.00 | 16,268.00 | 16,268.00 | - |
21 Feb 2024 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - |
20 Feb 2024 | 16,292.00 | 16,292.00 | 16,292.00 | 16,292.00 | 16,292.00 | - |
19 Feb 2024 | 16,224.00 | 16,224.00 | 16,224.00 | 16,224.00 | 16,224.00 | - |
16 Feb 2024 | 16,217.00 | 16,217.00 | 16,217.00 | 16,217.00 | 16,217.00 | - |
15 Feb 2024 | 16,270.00 | 16,270.00 | 16,270.00 | 16,270.00 | 16,270.00 | - |
14 Feb 2024 | 16,273.00 | 16,273.00 | 16,273.00 | 16,273.00 | 16,273.00 | - |
13 Feb 2024 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | - |
12 Feb 2024 | 16,253.00 | 16,253.00 | 16,253.00 | 16,253.00 | 16,253.00 | - |
09 Feb 2024 | 16,224.00 | 16,224.00 | 16,224.00 | 16,224.00 | 16,224.00 | - |
08 Feb 2024 | 16,229.00 | 16,229.00 | 16,229.00 | 16,229.00 | 16,229.00 | - |
07 Feb 2024 | 16,282.00 | 16,282.00 | 16,282.00 | 16,282.00 | 16,282.00 | - |
06 Feb 2024 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | - |
05 Feb 2024 | 16,218.00 | 16,218.00 | 16,218.00 | 16,218.00 | 16,218.00 | - |
02 Feb 2024 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | - |
01 Feb 2024 | 16,443.00 | 16,443.00 | 16,443.00 | 16,443.00 | 16,443.00 | - |
31 Jan 2024 | 16,401.00 | 16,401.00 | 16,401.00 | 16,401.00 | 16,401.00 | - |
30 Jan 2024 | 16,292.00 | 16,292.00 | 16,292.00 | 16,292.00 | 16,292.00 | - |
29 Jan 2024 | 16,302.00 | 16,302.00 | 16,302.00 | 16,302.00 | 16,302.00 | - |
26 Jan 2024 | 16,212.00 | 16,212.00 | 16,212.00 | 16,212.00 | 16,212.00 | - |
25 Jan 2024 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | - |
24 Jan 2024 | 16,147.00 | 16,147.00 | 16,147.00 | 16,147.00 | 16,147.00 | - |
23 Jan 2024 | 16,156.00 | 16,156.00 | 16,156.00 | 16,156.00 | 16,156.00 | - |
22 Jan 2024 | 16,223.00 | 16,223.00 | 16,223.00 | 16,223.00 | 16,223.00 | - |
19 Jan 2024 | 16,190.00 | 16,190.00 | 16,190.00 | 16,190.00 | 16,190.00 | - |
18 Jan 2024 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - |
17 Jan 2024 | 16,106.00 | 16,106.00 | 16,106.00 | 16,106.00 | 16,106.00 | - |
16 Jan 2024 | 16,212.00 | 16,212.00 | 16,212.00 | 16,212.00 | 16,212.00 | - |
15 Jan 2024 | 16,304.00 | 16,304.00 | 16,304.00 | 16,304.00 | 16,304.00 | - |
12 Jan 2024 | 16,316.00 | 16,316.00 | 16,316.00 | 16,316.00 | 16,316.00 | - |
11 Jan 2024 | 16,268.00 | 16,268.00 | 16,268.00 | 16,268.00 | 16,268.00 | - |
10 Jan 2024 | 16,267.00 | 16,267.00 | 16,267.00 | 16,267.00 | 16,267.00 | - |
09 Jan 2024 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | - |
08 Jan 2024 | 16,277.00 | 16,277.00 | 16,277.00 | 16,277.00 | 16,277.00 | - |
05 Jan 2024 | 16,263.00 | 16,263.00 | 16,263.00 | 16,263.00 | 16,263.00 | - |
04 Jan 2024 | 16,318.00 | 16,318.00 | 16,318.00 | 16,318.00 | 16,318.00 | - |
03 Jan 2024 | 16,416.00 | 16,416.00 | 16,416.00 | 16,416.00 | 16,416.00 | - |
02 Jan 2024 | 16,446.00 | 16,446.00 | 16,446.00 | 16,446.00 | 16,446.00 | - |
29 Dec 2023 | 16,547.00 | 16,547.00 | 16,547.00 | 16,547.00 | 16,547.00 | - |
28 Dec 2023 | 16,579.00 | 16,579.00 | 16,579.00 | 16,579.00 | 16,579.00 | - |
27 Dec 2023 | 16,631.00 | 16,631.00 | 16,631.00 | 16,631.00 | 16,631.00 | - |
22 Dec 2023 | 16,570.00 | 16,570.00 | 16,570.00 | 16,570.00 | 16,570.00 | - |
21 Dec 2023 | 16,541.00 | 16,541.00 | 16,541.00 | 16,541.00 | 16,541.00 | - |
20 Dec 2023 | 16,533.00 | 16,533.00 | 16,533.00 | 16,533.00 | 16,533.00 | - |
19 Dec 2023 | 16,401.00 | 16,401.00 | 16,401.00 | 16,401.00 | 16,401.00 | - |
18 Dec 2023 | 16,362.00 | 16,362.00 | 16,362.00 | 16,362.00 | 16,362.00 | - |
15 Dec 2023 | 16,356.00 | 16,356.00 | 16,356.00 | 16,356.00 | 16,356.00 | - |
14 Dec 2023 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | 16,255.00 | - |
13 Dec 2023 | 16,175.00 | 16,175.00 | 16,175.00 | 16,175.00 | 16,175.00 | - |
12 Dec 2023 | 16,018.00 | 16,018.00 | 16,018.00 | 16,018.00 | 16,018.00 | - |
11 Dec 2023 | 15,921.00 | 15,921.00 | 15,921.00 | 15,921.00 | 15,921.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |