Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 36,700.00 | 37,500.00 | 36,450.00 | 37,300.00 | 37,300.00 | 3,192,264 |
06 Jun 2024 | 37,300.00 | 37,300.00 | 36,350.00 | 36,500.00 | 36,500.00 | 4,547,875 |
05 Jun 2024 | 37,850.00 | 37,850.00 | 37,050.00 | 37,050.00 | 37,050.00 | 4,623,079 |
04 Jun 2024 | 37,950.00 | 37,950.00 | 37,450.00 | 37,500.00 | 37,500.00 | 2,696,084 |
03 Jun 2024 | 36,350.00 | 38,500.00 | 36,250.00 | 38,000.00 | 38,000.00 | 8,232,796 |
31 May 2024 | 36,000.00 | 36,200.00 | 35,750.00 | 36,200.00 | 36,200.00 | 2,718,145 |
30 May 2024 | 35,400.00 | 36,050.00 | 35,050.00 | 36,050.00 | 36,050.00 | 3,370,002 |
29 May 2024 | 36,150.00 | 36,200.00 | 35,700.00 | 35,700.00 | 35,700.00 | 3,037,048 |
28 May 2024 | 35,950.00 | 36,250.00 | 35,700.00 | 36,250.00 | 36,250.00 | 3,338,290 |
27 May 2024 | 35,750.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | 2,314,679 |
24 May 2024 | 36,800.00 | 37,100.00 | 35,000.00 | 35,600.00 | 35,600.00 | 6,015,464 |
23 May 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,950.00 | 36,950.00 | 2,719,268 |
22 May 2024 | 36,550.00 | 37,100.00 | 36,400.00 | 36,600.00 | 36,600.00 | 4,342,532 |
21 May 2024 | 36,700.00 | 36,850.00 | 36,250.00 | 36,500.00 | 36,500.00 | 2,996,210 |
20 May 2024 | 37,200.00 | 37,250.00 | 36,650.00 | 36,900.00 | 36,900.00 | 3,005,931 |
17 May 2024 | 36,800.00 | 36,900.00 | 36,550.00 | 36,900.00 | 36,900.00 | 3,146,175 |
16 May 2024 | 36,700.00 | 37,000.00 | 36,400.00 | 36,800.00 | 36,800.00 | 3,640,557 |
15 May 2024 | 36,000.00 | 36,750.00 | 35,850.00 | 36,400.00 | 36,400.00 | 4,473,445 |
14 May 2024 | 36,400.00 | 36,400.00 | 35,850.00 | 35,900.00 | 35,900.00 | 969,870 |
13 May 2024 | 36,150.00 | 36,750.00 | 36,100.00 | 36,300.00 | 36,300.00 | 4,319,637 |
10 May 2024 | 35,950.00 | 36,150.00 | 35,500.00 | 36,000.00 | 36,000.00 | 2,145,227 |
09 May 2024 | 36,000.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 3,070,206 |
08 May 2024 | 35,650.00 | 36,050.00 | 35,350.00 | 36,000.00 | 36,000.00 | 2,495,200 |
07 May 2024 | 35,850.00 | 36,200.00 | 35,650.00 | 36,100.00 | 36,100.00 | 3,810,500 |
06 May 2024 | 35,900.00 | 36,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | 3,646,400 |
03 May 2024 | 35,400.00 | 35,900.00 | 34,650.00 | 35,900.00 | 35,900.00 | 3,634,400 |
02 May 2024 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 1,506,200 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 34,000.00 | 35,450.00 | 33,950.00 | 35,000.00 | 35,000.00 | 3,717,500 |
25 Apr 2024 | 34,300.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 2,052,500 |
24 Apr 2024 | 33,800.00 | 34,900.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3,040,700 |
23 Apr 2024 | 33,500.00 | 33,700.00 | 33,000.00 | 33,450.00 | 33,450.00 | 2,792,000 |
22 Apr 2024 | 33,400.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | 3,408,100 |
19 Apr 2024 | 33,900.00 | 33,900.00 | 32,000.00 | 33,000.00 | 33,000.00 | 4,253,700 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,880,100 |
16 Apr 2024 | 33,900.00 | 34,300.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4,882,200 |
15 Apr 2024 | 36,300.00 | 36,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4,062,400 |
12 Apr 2024 | 36,350.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 2,247,800 |
11 Apr 2024 | 35,400.00 | 36,500.00 | 35,400.00 | 36,250.00 | 36,250.00 | 2,746,100 |
10 Apr 2024 | 36,150.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 3,062,800 |
09 Apr 2024 | 35,850.00 | 36,100.00 | 35,350.00 | 36,000.00 | 36,000.00 | 3,431,300 |
08 Apr 2024 | 36,400.00 | 36,500.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,132,400 |
05 Apr 2024 | 37,000.00 | 37,400.00 | 36,450.00 | 36,500.00 | 36,500.00 | 4,085,300 |
04 Apr 2024 | 37,250.00 | 37,900.00 | 37,050.00 | 37,350.00 | 37,350.00 | 3,137,100 |
03 Apr 2024 | 38,050.00 | 38,700.00 | 37,700.00 | 37,750.00 | 37,750.00 | 6,061,900 |
02 Apr 2024 | 37,900.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 4,227,900 |
01 Apr 2024 | 37,800.00 | 38,200.00 | 37,550.00 | 38,000.00 | 38,000.00 | 4,734,000 |
29 Mar 2024 | 37,900.00 | 38,150.00 | 37,500.00 | 37,800.00 | 37,800.00 | 2,965,900 |
28 Mar 2024 | 38,450.00 | 38,600.00 | 37,900.00 | 37,900.00 | 37,900.00 | 2,093,300 |
27 Mar 2024 | 38,600.00 | 38,750.00 | 38,050.00 | 38,400.00 | 38,400.00 | 2,232,000 |
26 Mar 2024 | 36,900.00 | 38,950.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5,454,300 |
25 Mar 2024 | 37,100.00 | 38,100.00 | 36,700.00 | 36,900.00 | 36,900.00 | 3,512,300 |
22 Mar 2024 | 37,500.00 | 37,600.00 | 36,850.00 | 37,100.00 | 37,100.00 | 3,410,800 |
21 Mar 2024 | 36,800.00 | 37,400.00 | 36,550.00 | 37,200.00 | 37,200.00 | 4,347,500 |
20 Mar 2024 | 36,500.00 | 36,900.00 | 36,200.00 | 36,550.00 | 36,550.00 | 3,462,900 |
19 Mar 2024 | 37,450.00 | 37,500.00 | 36,450.00 | 36,600.00 | 36,600.00 | 2,640,300 |
18 Mar 2024 | 37,300.00 | 37,950.00 | 34,600.00 | 37,200.00 | 37,200.00 | 9,109,400 |
15 Mar 2024 | 37,400.00 | 38,350.00 | 37,050.00 | 37,200.00 | 37,200.00 | 4,146,100 |
14 Mar 2024 | 37,600.00 | 37,950.00 | 37,300.00 | 37,500.00 | 37,500.00 | 4,581,000 |
13 Mar 2024 | 36,700.00 | 37,800.00 | 36,650.00 | 37,600.00 | 37,600.00 | 6,838,300 |
12 Mar 2024 | 36,400.00 | 37,000.00 | 36,350.00 | 36,600.00 | 36,600.00 | 3,831,600 |
11 Mar 2024 | 36,450.00 | 37,000.00 | 36,250.00 | 36,450.00 | 36,450.00 | 5,155,000 |
08 Mar 2024 | 36,500.00 | 36,600.00 | 35,700.00 | 36,450.00 | 36,450.00 | 5,973,100 |
07 Mar 2024 | 35,900.00 | 36,750.00 | 35,700.00 | 36,500.00 | 36,500.00 | 4,747,500 |
06 Mar 2024 | 35,950.00 | 36,250.00 | 35,200.00 | 35,950.00 | 35,950.00 | 4,638,700 |
05 Mar 2024 | 35,950.00 | 36,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | 4,622,100 |
04 Mar 2024 | 35,200.00 | 36,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 8,959,300 |
01 Mar 2024 | 34,900.00 | 35,200.00 | 34,500.00 | 34,950.00 | 34,950.00 | 4,662,900 |
29 Feb 2024 | 32,550.00 | 34,650.00 | 32,350.00 | 34,650.00 | 34,650.00 | 13,925,900 |
28 Feb 2024 | 32,850.00 | 32,850.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1,789,100 |
27 Feb 2024 | 31,950.00 | 32,800.00 | 31,700.00 | 32,600.00 | 32,600.00 | 3,756,500 |
26 Feb 2024 | 31,750.00 | 31,900.00 | 31,350.00 | 31,750.00 | 31,750.00 | 2,268,300 |
23 Feb 2024 | 32,600.00 | 32,600.00 | 31,650.00 | 31,750.00 | 31,750.00 | 3,853,800 |
22 Feb 2024 | 32,500.00 | 32,800.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1,659,200 |
21 Feb 2024 | 31,800.00 | 33,500.00 | 31,700.00 | 32,800.00 | 32,800.00 | 6,967,200 |
20 Feb 2024 | 31,400.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 2,356,500 |
19 Feb 2024 | 31,400.00 | 31,500.00 | 30,950.00 | 31,300.00 | 31,300.00 | 1,586,400 |
16 Feb 2024 | 31,450.00 | 31,750.00 | 31,350.00 | 31,400.00 | 31,400.00 | 1,201,300 |
15 Feb 2024 | 31,300.00 | 31,550.00 | 31,200.00 | 31,450.00 | 31,450.00 | 1,539,000 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 31,300.00 | 31,300.00 | 31,000.00 | 31,200.00 | 31,200.00 | 1,065,600 |
06 Feb 2024 | 30,850.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | 1,619,100 |
05 Feb 2024 | 30,650.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 3,987,400 |
02 Feb 2024 | 30,500.00 | 31,450.00 | 30,500.00 | 30,500.00 | 30,500.00 | 3,849,600 |
01 Feb 2024 | 30,700.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 6,356,700 |
31 Jan 2024 | 31,100.00 | 31,200.00 | 30,800.00 | 30,900.00 | 30,900.00 | 1,176,700 |
30 Jan 2024 | 31,050.00 | 31,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,065,900 |
29 Jan 2024 | 31,250.00 | 31,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | 977,800 |
26 Jan 2024 | 31,350.00 | 31,350.00 | 31,050.00 | 31,150.00 | 31,150.00 | 1,230,100 |
25 Jan 2024 | 30,900.00 | 31,200.00 | 30,700.00 | 31,200.00 | 31,200.00 | 1,483,000 |
24 Jan 2024 | 31,050.00 | 31,100.00 | 30,900.00 | 30,900.00 | 30,900.00 | 932,600 |
23 Jan 2024 | 31,200.00 | 31,250.00 | 30,900.00 | 31,050.00 | 31,050.00 | 1,162,400 |
22 Jan 2024 | 31,400.00 | 31,400.00 | 30,800.00 | 31,200.00 | 31,200.00 | 2,108,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |