Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 22,000.00 | 22,723.50 | 21,970.50 | 22,625.50 | 22,625.50 | 1,230 |
17 May 2024 | 22,323.50 | 22,344.50 | 21,868.50 | 22,043.00 | 22,043.00 | 40 |
16 May 2024 | 22,341.00 | 22,370.00 | 22,122.00 | 22,202.00 | 22,202.00 | 1,686 |
15 May 2024 | 21,690.50 | 22,421.50 | 21,690.50 | 22,329.00 | 22,329.00 | 6,125 |
14 May 2024 | 21,481.50 | 21,786.00 | 21,460.50 | 21,711.50 | 21,711.50 | 728 |
13 May 2024 | 21,640.50 | 21,785.50 | 21,385.50 | 21,481.50 | 21,481.50 | 4,054 |
10 May 2024 | 22,200.00 | 22,556.00 | 21,979.00 | 22,046.50 | 22,046.50 | 3,804 |
09 May 2024 | 22,881.50 | 22,881.50 | 22,580.00 | 22,779.00 | 22,779.00 | 1,031 |
08 May 2024 | 23,200.00 | 23,232.00 | 22,752.00 | 22,800.50 | 22,800.50 | 1,257 |
07 May 2024 | 24,200.00 | 24,200.00 | 23,100.50 | 23,216.50 | 23,216.50 | 984 |
06 May 2024 | 23,311.50 | 23,412.50 | 22,960.00 | 23,343.50 | 23,343.50 | 1,291 |
03 May 2024 | 22,770.00 | 23,200.00 | 22,770.00 | 23,029.50 | 23,029.50 | 1,185 |
02 May 2024 | 22,146.00 | 22,807.00 | 21,849.50 | 22,801.00 | 22,801.00 | 2,566 |
30 Apr 2024 | 22,550.00 | 22,820.50 | 22,066.50 | 22,135.50 | 22,135.50 | 1,044 |
29 Apr 2024 | 22,200.00 | 22,697.00 | 22,200.00 | 22,413.50 | 22,413.50 | 1,049 |
26 Apr 2024 | 22,000.00 | 22,165.50 | 21,790.00 | 22,067.00 | 22,067.00 | 279 |
25 Apr 2024 | 21,100.00 | 21,847.00 | 20,967.50 | 21,799.00 | 21,799.00 | 1,148 |
24 Apr 2024 | 21,400.00 | 21,400.00 | 20,589.00 | 21,069.00 | 21,069.00 | 845 |
23 Apr 2024 | 20,921.00 | 21,591.00 | 20,723.50 | 21,467.50 | 21,467.50 | 4,299 |
22 Apr 2024 | 19,804.00 | 20,109.50 | 19,804.00 | 19,933.00 | 19,933.00 | 1,843 |
19 Apr 2024 | 20,436.00 | 20,436.00 | 19,536.00 | 19,806.50 | 19,806.50 | 2,082 |
18 Apr 2024 | 20,691.00 | 20,979.50 | 20,390.00 | 20,437.00 | 20,437.00 | 940 |
17 Apr 2024 | 21,323.50 | 21,323.50 | 20,395.00 | 20,675.50 | 20,675.50 | 1,847 |
16 Apr 2024 | 20,553.00 | 21,189.50 | 20,553.00 | 21,070.00 | 21,070.00 | 989 |
15 Apr 2024 | 20,473.00 | 20,905.50 | 20,389.50 | 20,553.00 | 20,553.00 | 1,066 |
12 Apr 2024 | 20,542.00 | 20,586.50 | 20,044.50 | 20,247.50 | 20,247.50 | 842 |
12 Apr 2024 | 0.035 Dividend | |||||
11 Apr 2024 | 20,478.50 | 20,787.50 | 20,322.00 | 20,650.00 | 20,649.96 | 218 |
10 Apr 2024 | 20,105.00 | 20,588.00 | 20,079.50 | 20,456.00 | 20,455.97 | 3,039 |
09 Apr 2024 | 19,811.00 | 20,114.50 | 19,557.00 | 20,048.00 | 20,047.97 | 4,708 |
08 Apr 2024 | 20,412.00 | 20,412.00 | 19,850.00 | 20,247.50 | 20,247.47 | 2,825 |
05 Apr 2024 | 19,470.50 | 20,500.00 | 19,470.50 | 20,497.50 | 20,497.46 | 4,152 |
04 Apr 2024 | 19,901.00 | 20,430.00 | 19,400.00 | 19,461.50 | 19,461.47 | 1,966 |
03 Apr 2024 | 19,500.00 | 19,842.00 | 19,209.50 | 19,539.50 | 19,539.47 | 12,745 |
27 Mar 2024 | 24,050.50 | 24,609.50 | 24,050.50 | 24,365.00 | 24,364.96 | 4,575 |
26 Mar 2024 | 23,108.00 | 24,086.50 | 23,000.00 | 23,946.00 | 23,945.96 | 2,547 |
25 Mar 2024 | 24,500.00 | 24,500.00 | 23,484.00 | 23,564.50 | 23,564.46 | 990 |
22 Mar 2024 | 25,000.00 | 25,000.00 | 23,986.50 | 24,095.50 | 24,095.46 | 653 |
21 Mar 2024 | 24,458.50 | 24,458.50 | 24,077.00 | 24,308.50 | 24,308.46 | 1,633 |
20 Mar 2024 | 23,659.50 | 23,952.50 | 23,554.50 | 23,911.00 | 23,910.96 | 656 |
19 Mar 2024 | 22,879.00 | 23,558.00 | 22,852.00 | 23,510.50 | 23,510.46 | 2,168 |
18 Mar 2024 | 22,616.50 | 22,964.00 | 22,616.50 | 22,963.00 | 22,962.96 | 2,155 |
15 Mar 2024 | 22,080.00 | 22,736.50 | 22,080.00 | 22,617.50 | 22,617.46 | 938 |
14 Mar 2024 | 22,502.50 | 22,514.50 | 21,969.50 | 22,138.00 | 22,137.96 | 1,773 |
13 Mar 2024 | 22,600.00 | 23,076.00 | 22,280.50 | 22,406.00 | 22,405.96 | 2,847 |
12 Mar 2024 | 21,251.50 | 22,997.00 | 21,200.00 | 22,390.50 | 22,390.46 | 2,270 |
11 Mar 2024 | 21,478.50 | 21,556.50 | 21,108.00 | 21,207.50 | 21,207.46 | 713 |
08 Mar 2024 | 21,600.00 | 22,748.00 | 21,600.00 | 21,916.50 | 21,916.46 | 1,388 |
07 Mar 2024 | 20,312.00 | 21,219.00 | 20,312.00 | 21,187.00 | 21,186.96 | 1,551 |
06 Mar 2024 | 20,555.00 | 20,900.00 | 20,101.00 | 20,312.50 | 20,312.47 | 6,252 |
05 Mar 2024 | 21,202.50 | 21,600.00 | 20,568.50 | 20,568.50 | 20,568.46 | 414 |
04 Mar 2024 | 22,398.00 | 22,398.00 | 20,469.50 | 21,370.50 | 21,370.46 | 558 |
01 Mar 2024 | 21,655.00 | 21,881.50 | 21,131.00 | 21,626.50 | 21,626.46 | 3,479 |
29 Feb 2024 | 21,100.00 | 21,140.50 | 20,745.00 | 20,855.00 | 20,854.96 | 1,328 |
28 Feb 2024 | 21,790.00 | 21,790.00 | 20,366.50 | 20,750.00 | 20,749.96 | 12,392 |
27 Feb 2024 | 21,073.00 | 21,257.50 | 20,888.50 | 21,063.50 | 21,063.46 | 5,532 |
26 Feb 2024 | 21,359.50 | 21,799.00 | 20,400.00 | 21,153.00 | 21,152.96 | 4,266 |
23 Feb 2024 | 20,900.00 | 21,488.50 | 20,010.00 | 21,359.50 | 21,359.46 | 742 |
22 Feb 2024 | 19,618.00 | 21,056.50 | 19,618.00 | 20,767.50 | 20,767.46 | 666 |
21 Feb 2024 | 21,846.00 | 21,846.00 | 20,540.50 | 20,649.00 | 20,648.96 | 1,034 |
20 Feb 2024 | 21,380.50 | 21,900.00 | 20,750.00 | 21,009.00 | 21,008.96 | 1,998 |
19 Feb 2024 | 20,600.00 | 21,600.00 | 20,000.00 | 21,000.00 | 20,999.96 | 247 |
16 Feb 2024 | 20,800.00 | 21,210.50 | 20,232.50 | 20,665.00 | 20,664.96 | 2,473 |
15 Feb 2024 | 21,550.00 | 21,923.00 | 20,784.50 | 21,315.00 | 21,314.96 | 796 |
14 Feb 2024 | 21,550.00 | 22,230.00 | 21,139.00 | 21,553.50 | 21,553.46 | 1,677 |
09 Feb 2024 | 21,653.50 | 21,988.00 | 21,330.50 | 21,545.00 | 21,544.96 | 625 |
08 Feb 2024 | 21,875.50 | 22,286.00 | 21,696.00 | 21,721.50 | 21,721.46 | 964 |
07 Feb 2024 | 20,600.00 | 22,113.00 | 20,600.00 | 21,938.50 | 21,938.46 | 1,290 |
06 Feb 2024 | 22,400.00 | 22,400.00 | 21,000.00 | 21,483.50 | 21,483.46 | 561 |
05 Feb 2024 | 22,260.00 | 22,406.50 | 21,894.00 | 22,191.50 | 22,191.46 | 801 |
02 Feb 2024 | 22,000.00 | 22,723.00 | 21,750.50 | 22,062.00 | 22,061.96 | 624 |
01 Feb 2024 | 20,750.00 | 21,858.00 | 20,548.50 | 21,737.50 | 21,737.46 | 1,043 |
31 Jan 2024 | 21,250.00 | 21,500.00 | 20,351.00 | 20,689.00 | 20,688.96 | 965 |
30 Jan 2024 | 20,500.00 | 21,330.50 | 20,500.00 | 21,250.00 | 21,249.96 | 1,139 |
29 Jan 2024 | 20,529.00 | 21,090.50 | 19,680.00 | 20,593.50 | 20,593.46 | 860 |
26 Jan 2024 | 21,270.50 | 21,300.00 | 20,268.00 | 20,492.50 | 20,492.46 | 600 |
25 Jan 2024 | 21,043.00 | 21,909.00 | 20,776.00 | 20,776.00 | 20,775.96 | 998 |
24 Jan 2024 | 20,940.00 | 21,049.00 | 20,301.00 | 20,852.00 | 20,851.96 | 3,283 |
23 Jan 2024 | 21,100.00 | 21,340.00 | 20,200.00 | 21,020.00 | 21,019.96 | 1,317 |
22 Jan 2024 | 21,290.00 | 21,677.50 | 20,904.00 | 21,525.00 | 21,524.96 | 3,421 |
19 Jan 2024 | 20,600.00 | 22,000.00 | 20,541.50 | 21,190.00 | 21,189.96 | 4,130 |
18 Jan 2024 | 19,950.00 | 21,127.00 | 19,413.00 | 20,567.00 | 20,566.96 | 3,073 |
17 Jan 2024 | 19,500.00 | 20,705.50 | 19,000.00 | 20,131.50 | 20,131.47 | 1,372 |
16 Jan 2024 | 19,990.00 | 19,990.00 | 18,700.00 | 19,412.00 | 19,411.97 | 3,246 |
15 Jan 2024 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,799.97 | 614 |
12 Jan 2024 | 20,045.00 | 20,405.50 | 18,605.00 | 19,845.50 | 19,845.47 | 809 |
11 Jan 2024 | 19,315.00 | 20,100.00 | 18,500.00 | 20,027.50 | 20,027.47 | 1,503 |
10 Jan 2024 | 19,971.00 | 20,099.00 | 19,075.50 | 19,313.00 | 19,312.97 | 1,132 |
09 Jan 2024 | 19,800.00 | 19,899.50 | 18,500.00 | 19,203.00 | 19,202.97 | 960 |
08 Jan 2024 | 17,990.00 | 19,107.50 | 17,666.00 | 19,105.50 | 19,105.47 | 2,015 |
05 Jan 2024 | 17,093.00 | 18,070.50 | 16,783.50 | 17,921.00 | 17,920.97 | 1,645 |
04 Jan 2024 | 16,203.00 | 17,100.00 | 15,800.00 | 17,091.50 | 17,091.47 | 1,257 |
03 Jan 2024 | 15,600.00 | 16,243.50 | 15,000.00 | 16,231.00 | 16,230.97 | 1,273 |
02 Jan 2024 | 15,500.00 | 15,756.00 | 15,000.00 | 15,450.00 | 15,449.97 | 857 |
29 Dec 2023 | 15,800.00 | 15,800.00 | 15,050.00 | 15,560.50 | 15,560.47 | 2,581 |
28 Dec 2023 | 14,399.50 | 15,299.00 | 13,374.00 | 15,216.50 | 15,216.47 | 2,530 |
27 Dec 2023 | 15,000.00 | 15,500.00 | 13,733.00 | 13,733.50 | 13,733.48 | 2,018 |
27 Dec 2023 | 0.01 Dividend | |||||
26 Dec 2023 | 15,486.00 | 15,490.00 | 14,234.50 | 14,600.00 | 14,599.97 | 949 |
22 Dec 2023 | 15,200.00 | 15,349.50 | 14,680.00 | 14,855.00 | 14,854.97 | 1,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |