Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 26,969.00 | 26,969.00 | 26,969.00 | 26,969.00 | 26,969.00 | - |
25 Jun 2024 | 27,055.00 | 27,055.00 | 27,055.00 | 27,055.00 | 27,055.00 | - |
24 Jun 2024 | 27,044.00 | 27,044.00 | 27,044.00 | 27,044.00 | 27,044.00 | - |
21 Jun 2024 | 26,888.00 | 26,888.00 | 26,888.00 | 26,888.00 | 26,888.00 | - |
20 Jun 2024 | 27,051.00 | 27,051.00 | 27,051.00 | 27,051.00 | 27,051.00 | - |
19 Jun 2024 | 26,756.00 | 26,756.00 | 26,756.00 | 26,756.00 | 26,756.00 | - |
18 Jun 2024 | 26,902.00 | 26,902.00 | 26,902.00 | 26,902.00 | 26,902.00 | - |
17 Jun 2024 | 26,713.00 | 26,713.00 | 26,713.00 | 26,713.00 | 26,713.00 | - |
14 Jun 2024 | 26,754.00 | 26,754.00 | 26,754.00 | 26,754.00 | 26,754.00 | - |
13 Jun 2024 | 27,002.00 | 27,002.00 | 27,002.00 | 27,002.00 | 27,002.00 | - |
12 Jun 2024 | 27,288.00 | 27,288.00 | 27,288.00 | 27,288.00 | 27,288.00 | - |
11 Jun 2024 | 26,943.00 | 26,943.00 | 26,943.00 | 26,943.00 | 26,943.00 | - |
10 Jun 2024 | 27,151.00 | 27,151.00 | 27,151.00 | 27,151.00 | 27,151.00 | - |
07 Jun 2024 | 27,233.00 | 27,233.00 | 27,233.00 | 27,233.00 | 27,233.00 | - |
06 Jun 2024 | 27,266.00 | 27,266.00 | 27,266.00 | 27,266.00 | 27,266.00 | - |
05 Jun 2024 | 27,051.00 | 27,051.00 | 27,051.00 | 27,051.00 | 27,051.00 | - |
04 Jun 2024 | 26,683.00 | 26,683.00 | 26,683.00 | 26,683.00 | 26,683.00 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 26,618.00 | 26,618.00 | 26,618.00 | 26,618.00 | 26,618.00 | - |
30 May 2024 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | - |
29 May 2024 | 26,422.00 | 26,422.00 | 26,422.00 | 26,422.00 | 26,422.00 | - |
28 May 2024 | 26,722.00 | 26,722.00 | 26,722.00 | 26,722.00 | 26,722.00 | - |
24 May 2024 | 26,891.00 | 26,891.00 | 26,891.00 | 26,891.00 | 26,891.00 | - |
23 May 2024 | 26,972.00 | 26,972.00 | 26,972.00 | 26,972.00 | 26,972.00 | - |
22 May 2024 | 26,912.00 | 26,912.00 | 26,912.00 | 26,912.00 | 26,912.00 | - |
21 May 2024 | 26,912.00 | 26,912.00 | 26,912.00 | 26,912.00 | 26,912.00 | - |
20 May 2024 | 27,010.00 | 27,010.00 | 27,010.00 | 27,010.00 | 27,010.00 | - |
17 May 2024 | 26,931.00 | 26,931.00 | 26,931.00 | 26,931.00 | 26,931.00 | - |
16 May 2024 | 27,017.00 | 27,017.00 | 27,017.00 | 27,017.00 | 27,017.00 | - |
15 May 2024 | 27,060.00 | 27,060.00 | 27,060.00 | 27,060.00 | 27,060.00 | - |
14 May 2024 | 26,826.00 | 26,826.00 | 26,826.00 | 26,826.00 | 26,826.00 | - |
13 May 2024 | 26,813.00 | 26,813.00 | 26,813.00 | 26,813.00 | 26,813.00 | - |
10 May 2024 | 26,845.00 | 26,845.00 | 26,845.00 | 26,845.00 | 26,845.00 | - |
09 May 2024 | 26,719.00 | 26,719.00 | 26,719.00 | 26,719.00 | 26,719.00 | - |
08 May 2024 | 26,640.00 | 26,640.00 | 26,640.00 | 26,640.00 | 26,640.00 | - |
07 May 2024 | 26,502.00 | 26,502.00 | 26,502.00 | 26,502.00 | 26,502.00 | - |
03 May 2024 | 26,119.00 | 26,119.00 | 26,119.00 | 26,119.00 | 26,119.00 | - |
02 May 2024 | 25,945.00 | 25,945.00 | 25,945.00 | 25,945.00 | 25,945.00 | - |
01 May 2024 | 25,972.00 | 25,972.00 | 25,972.00 | 25,972.00 | 25,972.00 | - |
30 Apr 2024 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | - |
29 Apr 2024 | 26,124.00 | 26,124.00 | 26,124.00 | 26,124.00 | 26,124.00 | - |
26 Apr 2024 | 26,171.00 | 26,171.00 | 26,171.00 | 26,171.00 | 26,171.00 | - |
25 Apr 2024 | 25,813.00 | 25,813.00 | 25,813.00 | 25,813.00 | 25,813.00 | - |
24 Apr 2024 | 26,078.00 | 26,078.00 | 26,078.00 | 26,078.00 | 26,078.00 | - |
23 Apr 2024 | 26,129.00 | 26,129.00 | 26,129.00 | 26,129.00 | 26,129.00 | - |
22 Apr 2024 | 25,769.00 | 25,769.00 | 25,769.00 | 25,769.00 | 25,769.00 | - |
19 Apr 2024 | 25,671.00 | 25,671.00 | 25,671.00 | 25,671.00 | 25,671.00 | - |
18 Apr 2024 | 25,744.00 | 25,744.00 | 25,744.00 | 25,744.00 | 25,744.00 | - |
17 Apr 2024 | 25,785.00 | 25,785.00 | 25,785.00 | 25,785.00 | 25,785.00 | - |
16 Apr 2024 | 25,813.00 | 25,813.00 | 25,813.00 | 25,813.00 | 25,813.00 | - |
15 Apr 2024 | 26,147.00 | 26,147.00 | 26,147.00 | 26,147.00 | 26,147.00 | - |
12 Apr 2024 | 26,113.00 | 26,113.00 | 26,113.00 | 26,113.00 | 26,113.00 | - |
11 Apr 2024 | 26,165.00 | 26,165.00 | 26,165.00 | 26,165.00 | 26,165.00 | - |
10 Apr 2024 | 26,185.00 | 26,185.00 | 26,185.00 | 26,185.00 | 26,185.00 | - |
09 Apr 2024 | 26,136.00 | 26,136.00 | 26,136.00 | 26,136.00 | 26,136.00 | - |
08 Apr 2024 | 26,287.00 | 26,287.00 | 26,287.00 | 26,287.00 | 26,287.00 | - |
05 Apr 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
04 Apr 2024 | 26,406.00 | 26,406.00 | 26,406.00 | 26,406.00 | 26,406.00 | - |
03 Apr 2024 | 26,414.00 | 26,414.00 | 26,414.00 | 26,414.00 | 26,414.00 | - |
02 Apr 2024 | 26,357.00 | 26,357.00 | 26,357.00 | 26,357.00 | 26,357.00 | - |
28 Mar 2024 | 26,634.00 | 26,634.00 | 26,634.00 | 26,634.00 | 26,634.00 | - |
27 Mar 2024 | 26,584.00 | 26,584.00 | 26,584.00 | 26,584.00 | 26,584.00 | - |
26 Mar 2024 | 26,562.00 | 26,562.00 | 26,562.00 | 26,562.00 | 26,562.00 | - |
25 Mar 2024 | 26,488.00 | 26,488.00 | 26,488.00 | 26,488.00 | 26,488.00 | - |
22 Mar 2024 | 26,511.00 | 26,511.00 | 26,511.00 | 26,511.00 | 26,511.00 | - |
21 Mar 2024 | 26,513.00 | 26,513.00 | 26,513.00 | 26,513.00 | 26,513.00 | - |
20 Mar 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
19 Mar 2024 | 26,112.00 | 26,112.00 | 26,112.00 | 26,112.00 | 26,112.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 26,137.00 | 26,137.00 | 26,137.00 | 26,137.00 | 26,137.00 | - |
14 Mar 2024 | 26,271.00 | 26,271.00 | 26,271.00 | 26,271.00 | 26,271.00 | - |
13 Mar 2024 | 26,265.00 | 26,265.00 | 26,265.00 | 26,265.00 | 26,265.00 | - |
12 Mar 2024 | 26,239.00 | 26,239.00 | 26,239.00 | 26,239.00 | 26,239.00 | - |
11 Mar 2024 | 26,019.00 | 26,019.00 | 26,019.00 | 26,019.00 | 26,019.00 | - |
08 Mar 2024 | 26,188.00 | 26,188.00 | 26,188.00 | 26,188.00 | 26,188.00 | - |
07 Mar 2024 | 26,252.00 | 26,252.00 | 26,252.00 | 26,252.00 | 26,252.00 | - |
06 Mar 2024 | 25,862.00 | 25,862.00 | 25,862.00 | 25,862.00 | 25,862.00 | - |
05 Mar 2024 | 25,728.00 | 25,728.00 | 25,728.00 | 25,728.00 | 25,728.00 | - |
04 Mar 2024 | 25,828.00 | 25,828.00 | 25,828.00 | 25,828.00 | 25,828.00 | - |
01 Mar 2024 | 25,781.00 | 25,781.00 | 25,781.00 | 25,781.00 | 25,781.00 | - |
29 Feb 2024 | 25,642.00 | 25,642.00 | 25,642.00 | 25,642.00 | 25,642.00 | - |
28 Feb 2024 | 25,666.00 | 25,666.00 | 25,666.00 | 25,666.00 | 25,666.00 | - |
27 Feb 2024 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - |
26 Feb 2024 | 25,713.00 | 25,713.00 | 25,713.00 | 25,713.00 | 25,713.00 | - |
23 Feb 2024 | 25,775.00 | 25,775.00 | 25,775.00 | 25,775.00 | 25,775.00 | - |
22 Feb 2024 | 25,739.00 | 25,739.00 | 25,739.00 | 25,739.00 | 25,739.00 | - |
21 Feb 2024 | 25,444.00 | 25,444.00 | 25,444.00 | 25,444.00 | 25,444.00 | - |
20 Feb 2024 | 25,498.00 | 25,498.00 | 25,498.00 | 25,498.00 | 25,498.00 | - |
19 Feb 2024 | 25,566.00 | 25,566.00 | 25,566.00 | 25,566.00 | 25,566.00 | - |
16 Feb 2024 | 25,502.00 | 25,502.00 | 25,502.00 | 25,502.00 | 25,502.00 | - |
15 Feb 2024 | 25,333.00 | 25,333.00 | 25,333.00 | 25,333.00 | 25,333.00 | - |
14 Feb 2024 | 25,114.00 | 25,114.00 | 25,114.00 | 25,114.00 | 25,114.00 | - |
13 Feb 2024 | 24,978.00 | 24,978.00 | 24,978.00 | 24,978.00 | 24,978.00 | - |
12 Feb 2024 | 25,274.00 | 25,274.00 | 25,274.00 | 25,274.00 | 25,274.00 | - |
09 Feb 2024 | 25,163.00 | 25,163.00 | 25,163.00 | 25,163.00 | 25,163.00 | - |
08 Feb 2024 | 25,210.00 | 25,210.00 | 25,210.00 | 25,210.00 | 25,210.00 | - |
07 Feb 2024 | 25,173.00 | 25,173.00 | 25,173.00 | 25,173.00 | 25,173.00 | - |
06 Feb 2024 | 25,209.00 | 25,209.00 | 25,209.00 | 25,209.00 | 25,209.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |