Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | - |
24 Jul 2024 | 20,056.00 | 20,056.00 | 20,056.00 | 20,056.00 | 20,056.00 | - |
23 Jul 2024 | 20,221.00 | 20,221.00 | 20,221.00 | 20,221.00 | 20,221.00 | - |
22 Jul 2024 | 20,176.00 | 20,176.00 | 20,176.00 | 20,176.00 | 20,176.00 | - |
19 Jul 2024 | 20,085.00 | 20,085.00 | 20,085.00 | 20,085.00 | 20,085.00 | - |
18 Jul 2024 | 20,035.00 | 20,035.00 | 20,035.00 | 20,035.00 | 20,035.00 | - |
17 Jul 2024 | 20,139.00 | 20,139.00 | 20,139.00 | 20,139.00 | 20,139.00 | - |
16 Jul 2024 | 20,386.00 | 20,386.00 | 20,386.00 | 20,386.00 | 20,386.00 | - |
15 Jul 2024 | 20,236.00 | 20,236.00 | 20,236.00 | 20,236.00 | 20,236.00 | - |
12 Jul 2024 | 20,272.00 | 20,272.00 | 20,272.00 | 20,272.00 | 20,272.00 | - |
11 Jul 2024 | 20,264.00 | 20,264.00 | 20,264.00 | 20,264.00 | 20,264.00 | - |
10 Jul 2024 | 20,263.00 | 20,263.00 | 20,263.00 | 20,263.00 | 20,263.00 | - |
09 Jul 2024 | 20,268.00 | 20,268.00 | 20,268.00 | 20,268.00 | 20,268.00 | - |
08 Jul 2024 | 20,216.00 | 20,216.00 | 20,216.00 | 20,216.00 | 20,216.00 | - |
05 Jul 2024 | 20,234.00 | 20,234.00 | 20,234.00 | 20,234.00 | 20,234.00 | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 20,248.00 | 20,248.00 | 20,248.00 | 20,248.00 | 20,248.00 | - |
02 Jul 2024 | 20,311.00 | 20,311.00 | 20,311.00 | 20,311.00 | 20,311.00 | - |
01 Jul 2024 | 20,316.00 | 20,316.00 | 20,316.00 | 20,316.00 | 20,316.00 | - |
28 Jun 2024 | 20,331.00 | 20,331.00 | 20,331.00 | 20,331.00 | 20,331.00 | - |
27 Jun 2024 | 20,344.00 | 20,344.00 | 20,344.00 | 20,344.00 | 20,344.00 | - |
26 Jun 2024 | 20,342.00 | 20,342.00 | 20,342.00 | 20,342.00 | 20,342.00 | - |
25 Jun 2024 | 20,171.00 | 20,171.00 | 20,171.00 | 20,171.00 | 20,171.00 | - |
24 Jun 2024 | 20,106.00 | 20,106.00 | 20,106.00 | 20,106.00 | 20,106.00 | - |
21 Jun 2024 | 20,176.00 | 20,176.00 | 20,176.00 | 20,176.00 | 20,176.00 | - |
20 Jun 2024 | 20,065.00 | 20,065.00 | 20,065.00 | 20,065.00 | 20,065.00 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 20,087.00 | 20,087.00 | 20,087.00 | 20,087.00 | 20,087.00 | - |
17 Jun 2024 | 20,069.00 | 20,069.00 | 20,069.00 | 20,069.00 | 20,069.00 | - |
14 Jun 2024 | 20,069.00 | 20,069.00 | 20,069.00 | 20,069.00 | 20,069.00 | - |
13 Jun 2024 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | - |
12 Jun 2024 | 20,021.00 | 20,021.00 | 20,021.00 | 20,021.00 | 20,021.00 | - |
11 Jun 2024 | 20,034.00 | 20,034.00 | 20,034.00 | 20,034.00 | 20,034.00 | - |
10 Jun 2024 | 20,077.00 | 20,077.00 | 20,077.00 | 20,077.00 | 20,077.00 | - |
07 Jun 2024 | 20,060.00 | 20,060.00 | 20,060.00 | 20,060.00 | 20,060.00 | - |
06 Jun 2024 | 20,051.00 | 20,051.00 | 20,051.00 | 20,051.00 | 20,051.00 | - |
05 Jun 2024 | 20,048.00 | 20,048.00 | 20,048.00 | 20,048.00 | 20,048.00 | - |
04 Jun 2024 | 19,935.00 | 19,935.00 | 19,935.00 | 19,935.00 | 19,935.00 | - |
03 Jun 2024 | 19,945.00 | 19,945.00 | 19,945.00 | 19,945.00 | 19,945.00 | - |
31 May 2024 | 19,972.00 | 19,972.00 | 19,972.00 | 19,972.00 | 19,972.00 | - |
30 May 2024 | 19,970.00 | 19,970.00 | 19,970.00 | 19,970.00 | 19,970.00 | - |
29 May 2024 | 20,081.00 | 20,081.00 | 20,081.00 | 20,081.00 | 20,081.00 | - |
28 May 2024 | 20,134.00 | 20,134.00 | 20,134.00 | 20,134.00 | 20,134.00 | - |
24 May 2024 | 20,188.00 | 20,188.00 | 20,188.00 | 20,188.00 | 20,188.00 | - |
23 May 2024 | 20,181.00 | 20,181.00 | 20,181.00 | 20,181.00 | 20,181.00 | - |
22 May 2024 | 20,339.00 | 20,339.00 | 20,339.00 | 20,339.00 | 20,339.00 | - |
21 May 2024 | 20,339.00 | 20,339.00 | 20,339.00 | 20,339.00 | 20,339.00 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 20,409.00 | 20,409.00 | 20,409.00 | 20,409.00 | 20,409.00 | - |
16 May 2024 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | - |
15 May 2024 | 20,423.00 | 20,423.00 | 20,423.00 | 20,423.00 | 20,423.00 | - |
14 May 2024 | 20,472.00 | 20,472.00 | 20,472.00 | 20,472.00 | 20,472.00 | - |
13 May 2024 | 20,445.00 | 20,445.00 | 20,445.00 | 20,445.00 | 20,445.00 | - |
10 May 2024 | 20,476.00 | 20,476.00 | 20,476.00 | 20,476.00 | 20,476.00 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 20,458.00 | 20,458.00 | 20,458.00 | 20,458.00 | 20,458.00 | - |
03 May 2024 | 20,343.00 | 20,343.00 | 20,343.00 | 20,343.00 | 20,343.00 | - |
02 May 2024 | 20,247.00 | 20,247.00 | 20,247.00 | 20,247.00 | 20,247.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20,049.00 | 20,049.00 | 20,049.00 | 20,049.00 | 20,049.00 | - |
29 Apr 2024 | 20,141.00 | 20,141.00 | 20,141.00 | 20,141.00 | 20,141.00 | - |
26 Apr 2024 | 20,208.00 | 20,208.00 | 20,208.00 | 20,208.00 | 20,208.00 | - |
25 Apr 2024 | 20,119.00 | 20,119.00 | 20,119.00 | 20,119.00 | 20,119.00 | - |
24 Apr 2024 | 20,274.00 | 20,274.00 | 20,274.00 | 20,274.00 | 20,274.00 | - |
23 Apr 2024 | 20,227.00 | 20,227.00 | 20,227.00 | 20,227.00 | 20,227.00 | - |
22 Apr 2024 | 20,197.00 | 20,197.00 | 20,197.00 | 20,197.00 | 20,197.00 | - |
19 Apr 2024 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | 19,870.00 | - |
18 Apr 2024 | 20,082.00 | 20,082.00 | 20,082.00 | 20,082.00 | 20,082.00 | - |
17 Apr 2024 | 20,049.00 | 20,049.00 | 20,049.00 | 20,049.00 | 20,049.00 | - |
16 Apr 2024 | 20,098.00 | 20,098.00 | 20,098.00 | 20,098.00 | 20,098.00 | - |
15 Apr 2024 | 20,197.00 | 20,197.00 | 20,197.00 | 20,197.00 | 20,197.00 | - |
12 Apr 2024 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - |
11 Apr 2024 | 20,479.00 | 20,479.00 | 20,479.00 | 20,479.00 | 20,479.00 | - |
10 Apr 2024 | 20,423.00 | 20,423.00 | 20,423.00 | 20,423.00 | 20,423.00 | - |
09 Apr 2024 | 20,414.00 | 20,414.00 | 20,414.00 | 20,414.00 | 20,414.00 | - |
08 Apr 2024 | 20,393.00 | 20,393.00 | 20,393.00 | 20,393.00 | 20,393.00 | - |
05 Apr 2024 | 20,428.00 | 20,428.00 | 20,428.00 | 20,428.00 | 20,428.00 | - |
04 Apr 2024 | 20,295.00 | 20,295.00 | 20,295.00 | 20,295.00 | 20,295.00 | - |
03 Apr 2024 | 20,439.00 | 20,439.00 | 20,439.00 | 20,439.00 | 20,439.00 | - |
02 Apr 2024 | 20,506.00 | 20,506.00 | 20,506.00 | 20,506.00 | 20,506.00 | - |
28 Mar 2024 | 20,537.00 | 20,537.00 | 20,537.00 | 20,537.00 | 20,537.00 | - |
27 Mar 2024 | 20,580.00 | 20,580.00 | 20,580.00 | 20,580.00 | 20,580.00 | - |
26 Mar 2024 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - |
25 Mar 2024 | 20,456.00 | 20,456.00 | 20,456.00 | 20,456.00 | 20,456.00 | - |
22 Mar 2024 | 20,538.00 | 20,538.00 | 20,538.00 | 20,538.00 | 20,538.00 | - |
21 Mar 2024 | 20,462.00 | 20,462.00 | 20,462.00 | 20,462.00 | 20,462.00 | - |
20 Mar 2024 | 20,298.00 | 20,298.00 | 20,298.00 | 20,298.00 | 20,298.00 | - |
19 Mar 2024 | 20,209.00 | 20,209.00 | 20,209.00 | 20,209.00 | 20,209.00 | - |
18 Mar 2024 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | - |
15 Mar 2024 | 20,161.00 | 20,161.00 | 20,161.00 | 20,161.00 | 20,161.00 | - |
14 Mar 2024 | 20,247.00 | 20,247.00 | 20,247.00 | 20,247.00 | 20,247.00 | - |
13 Mar 2024 | 20,313.00 | 20,313.00 | 20,313.00 | 20,313.00 | 20,313.00 | - |
12 Mar 2024 | 20,330.00 | 20,330.00 | 20,330.00 | 20,330.00 | 20,330.00 | - |
11 Mar 2024 | 20,262.00 | 20,262.00 | 20,262.00 | 20,262.00 | 20,262.00 | - |
08 Mar 2024 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - |
07 Mar 2024 | 20,322.00 | 20,322.00 | 20,322.00 | 20,322.00 | 20,322.00 | - |
06 Mar 2024 | 20,263.00 | 20,263.00 | 20,263.00 | 20,263.00 | 20,263.00 | - |
05 Mar 2024 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |