Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 23,288.00 | 23,288.00 | 23,288.00 | 23,288.00 | 23,288.00 | - |
16 May 2024 | 23,317.00 | 23,317.00 | 23,317.00 | 23,317.00 | 23,317.00 | - |
15 May 2024 | 23,371.00 | 23,371.00 | 23,371.00 | 23,371.00 | 23,371.00 | - |
14 May 2024 | 23,226.00 | 23,226.00 | 23,226.00 | 23,226.00 | 23,226.00 | - |
13 May 2024 | 23,151.00 | 23,151.00 | 23,151.00 | 23,151.00 | 23,151.00 | - |
10 May 2024 | 23,129.00 | 23,129.00 | 23,129.00 | 23,129.00 | 23,129.00 | - |
09 May 2024 | 23,022.00 | 23,022.00 | 23,022.00 | 23,022.00 | 23,022.00 | - |
08 May 2024 | 22,988.00 | 22,988.00 | 22,988.00 | 22,988.00 | 22,988.00 | - |
07 May 2024 | 22,927.00 | 22,927.00 | 22,927.00 | 22,927.00 | 22,927.00 | - |
03 May 2024 | 22,523.00 | 22,523.00 | 22,523.00 | 22,523.00 | 22,523.00 | - |
02 May 2024 | 22,364.00 | 22,364.00 | 22,364.00 | 22,364.00 | 22,364.00 | - |
01 May 2024 | 22,452.00 | 22,452.00 | 22,452.00 | 22,452.00 | 22,452.00 | - |
30 Apr 2024 | 22,462.00 | 22,462.00 | 22,462.00 | 22,462.00 | 22,462.00 | - |
29 Apr 2024 | 22,648.00 | 22,648.00 | 22,648.00 | 22,648.00 | 22,648.00 | - |
26 Apr 2024 | 22,702.00 | 22,702.00 | 22,702.00 | 22,702.00 | 22,702.00 | - |
25 Apr 2024 | 22,382.00 | 22,382.00 | 22,382.00 | 22,382.00 | 22,382.00 | - |
24 Apr 2024 | 22,561.00 | 22,561.00 | 22,561.00 | 22,561.00 | 22,561.00 | - |
23 Apr 2024 | 22,597.00 | 22,597.00 | 22,597.00 | 22,597.00 | 22,597.00 | - |
22 Apr 2024 | 22,289.00 | 22,289.00 | 22,289.00 | 22,289.00 | 22,289.00 | - |
19 Apr 2024 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | - |
18 Apr 2024 | 22,254.00 | 22,254.00 | 22,254.00 | 22,254.00 | 22,254.00 | - |
17 Apr 2024 | 22,197.00 | 22,197.00 | 22,197.00 | 22,197.00 | 22,197.00 | - |
16 Apr 2024 | 22,253.00 | 22,253.00 | 22,253.00 | 22,253.00 | 22,253.00 | - |
15 Apr 2024 | 22,510.00 | 22,510.00 | 22,510.00 | 22,510.00 | 22,510.00 | - |
12 Apr 2024 | 22,468.00 | 22,468.00 | 22,468.00 | 22,468.00 | 22,468.00 | - |
11 Apr 2024 | 22,537.00 | 22,537.00 | 22,537.00 | 22,537.00 | 22,537.00 | - |
10 Apr 2024 | 22,609.00 | 22,609.00 | 22,609.00 | 22,609.00 | 22,609.00 | - |
09 Apr 2024 | 22,603.00 | 22,603.00 | 22,603.00 | 22,603.00 | 22,603.00 | - |
08 Apr 2024 | 22,802.00 | 22,802.00 | 22,802.00 | 22,802.00 | 22,802.00 | - |
05 Apr 2024 | 22,667.00 | 22,667.00 | 22,667.00 | 22,667.00 | 22,667.00 | - |
04 Apr 2024 | 22,819.00 | 22,819.00 | 22,819.00 | 22,819.00 | 22,819.00 | - |
03 Apr 2024 | 22,852.00 | 22,852.00 | 22,852.00 | 22,852.00 | 22,852.00 | - |
02 Apr 2024 | 22,724.00 | 22,724.00 | 22,724.00 | 22,724.00 | 22,724.00 | - |
28 Mar 2024 | 22,917.00 | 22,917.00 | 22,917.00 | 22,917.00 | 22,917.00 | - |
27 Mar 2024 | 22,881.00 | 22,881.00 | 22,881.00 | 22,881.00 | 22,881.00 | - |
26 Mar 2024 | 22,823.00 | 22,823.00 | 22,823.00 | 22,823.00 | 22,823.00 | - |
25 Mar 2024 | 22,748.00 | 22,748.00 | 22,748.00 | 22,748.00 | 22,748.00 | - |
22 Mar 2024 | 22,753.00 | 22,753.00 | 22,753.00 | 22,753.00 | 22,753.00 | - |
21 Mar 2024 | 22,785.00 | 22,785.00 | 22,785.00 | 22,785.00 | 22,785.00 | - |
20 Mar 2024 | 22,528.00 | 22,528.00 | 22,528.00 | 22,528.00 | 22,528.00 | - |
19 Mar 2024 | 22,510.00 | 22,510.00 | 22,510.00 | 22,510.00 | 22,510.00 | - |
18 Mar 2024 | 22,453.00 | 22,453.00 | 22,453.00 | 22,453.00 | 22,453.00 | - |
15 Mar 2024 | 22,449.00 | 22,449.00 | 22,449.00 | 22,449.00 | 22,449.00 | - |
14 Mar 2024 | 22,534.00 | 22,534.00 | 22,534.00 | 22,534.00 | 22,534.00 | - |
13 Mar 2024 | 22,530.00 | 22,530.00 | 22,530.00 | 22,530.00 | 22,530.00 | - |
12 Mar 2024 | 22,498.00 | 22,498.00 | 22,498.00 | 22,498.00 | 22,498.00 | - |
11 Mar 2024 | 22,256.00 | 22,256.00 | 22,256.00 | 22,256.00 | 22,256.00 | - |
08 Mar 2024 | 22,396.00 | 22,396.00 | 22,396.00 | 22,396.00 | 22,396.00 | - |
07 Mar 2024 | 22,477.00 | 22,477.00 | 22,477.00 | 22,477.00 | 22,477.00 | - |
06 Mar 2024 | 22,223.00 | 22,223.00 | 22,223.00 | 22,223.00 | 22,223.00 | - |
05 Mar 2024 | 22,114.00 | 22,114.00 | 22,114.00 | 22,114.00 | 22,114.00 | - |
04 Mar 2024 | 22,219.00 | 22,219.00 | 22,219.00 | 22,219.00 | 22,219.00 | - |
01 Mar 2024 | 22,166.00 | 22,166.00 | 22,166.00 | 22,166.00 | 22,166.00 | - |
29 Feb 2024 | 22,043.00 | 22,043.00 | 22,043.00 | 22,043.00 | 22,043.00 | - |
28 Feb 2024 | 22,060.00 | 22,060.00 | 22,060.00 | 22,060.00 | 22,060.00 | - |
27 Feb 2024 | 22,113.00 | 22,113.00 | 22,113.00 | 22,113.00 | 22,113.00 | - |
26 Feb 2024 | 22,063.00 | 22,063.00 | 22,063.00 | 22,063.00 | 22,063.00 | - |
23 Feb 2024 | 22,108.00 | 22,108.00 | 22,108.00 | 22,108.00 | 22,108.00 | - |
22 Feb 2024 | 22,055.00 | 22,055.00 | 22,055.00 | 22,055.00 | 22,055.00 | - |
21 Feb 2024 | 21,748.00 | 21,748.00 | 21,748.00 | 21,748.00 | 21,748.00 | - |
20 Feb 2024 | 21,709.00 | 21,709.00 | 21,709.00 | 21,709.00 | 21,709.00 | - |
19 Feb 2024 | 21,788.00 | 21,788.00 | 21,788.00 | 21,788.00 | 21,788.00 | - |
16 Feb 2024 | 21,832.00 | 21,832.00 | 21,832.00 | 21,832.00 | 21,832.00 | - |
15 Feb 2024 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | - |
14 Feb 2024 | 21,584.00 | 21,584.00 | 21,584.00 | 21,584.00 | 21,584.00 | - |
13 Feb 2024 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | - |
12 Feb 2024 | 21,699.00 | 21,699.00 | 21,699.00 | 21,699.00 | 21,699.00 | - |
09 Feb 2024 | 21,587.00 | 21,587.00 | 21,587.00 | 21,587.00 | 21,587.00 | - |
08 Feb 2024 | 21,480.00 | 21,480.00 | 21,480.00 | 21,480.00 | 21,480.00 | - |
07 Feb 2024 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | - |
06 Feb 2024 | 21,372.00 | 21,372.00 | 21,372.00 | 21,372.00 | 21,372.00 | - |
05 Feb 2024 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | - |
02 Feb 2024 | 21,237.00 | 21,237.00 | 21,237.00 | 21,237.00 | 21,237.00 | - |
01 Feb 2024 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | - |
31 Jan 2024 | 21,299.00 | 21,299.00 | 21,299.00 | 21,299.00 | 21,299.00 | - |
30 Jan 2024 | 21,318.00 | 21,318.00 | 21,318.00 | 21,318.00 | 21,318.00 | - |
29 Jan 2024 | 21,229.00 | 21,229.00 | 21,229.00 | 21,229.00 | 21,229.00 | - |
26 Jan 2024 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | - |
25 Jan 2024 | 21,056.00 | 21,056.00 | 21,056.00 | 21,056.00 | 21,056.00 | - |
24 Jan 2024 | 20,983.00 | 20,983.00 | 20,983.00 | 20,983.00 | 20,983.00 | - |
23 Jan 2024 | 20,683.00 | 20,683.00 | 20,683.00 | 20,683.00 | 20,683.00 | - |
22 Jan 2024 | 20,737.00 | 20,737.00 | 20,737.00 | 20,737.00 | 20,737.00 | - |
19 Jan 2024 | 20,551.00 | 20,551.00 | 20,551.00 | 20,551.00 | 20,551.00 | - |
18 Jan 2024 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | - |
17 Jan 2024 | 20,345.00 | 20,345.00 | 20,345.00 | 20,345.00 | 20,345.00 | - |
16 Jan 2024 | 20,527.00 | 20,527.00 | 20,527.00 | 20,527.00 | 20,527.00 | - |
15 Jan 2024 | 20,572.00 | 20,572.00 | 20,572.00 | 20,572.00 | 20,572.00 | - |
12 Jan 2024 | 20,657.00 | 20,657.00 | 20,657.00 | 20,657.00 | 20,657.00 | - |
11 Jan 2024 | 20,515.00 | 20,515.00 | 20,515.00 | 20,515.00 | 20,515.00 | - |
10 Jan 2024 | 20,593.00 | 20,593.00 | 20,593.00 | 20,593.00 | 20,593.00 | - |
09 Jan 2024 | 20,553.00 | 20,553.00 | 20,553.00 | 20,553.00 | 20,553.00 | - |
08 Jan 2024 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | - |
05 Jan 2024 | 20,473.00 | 20,473.00 | 20,473.00 | 20,473.00 | 20,473.00 | - |
04 Jan 2024 | 20,519.00 | 20,519.00 | 20,519.00 | 20,519.00 | 20,519.00 | - |
03 Jan 2024 | 20,446.00 | 20,446.00 | 20,446.00 | 20,446.00 | 20,446.00 | - |
02 Jan 2024 | 20,724.00 | 20,724.00 | 20,724.00 | 20,724.00 | 20,724.00 | - |
29 Dec 2023 | 20,816.00 | 20,816.00 | 20,816.00 | 20,816.00 | 20,816.00 | - |
28 Dec 2023 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |