Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 1 |
26 Apr 2024 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | - |
25 Apr 2024 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | 2 |
24 Apr 2024 | 11,200.00 | 11,276.57 | 11,200.00 | 11,276.57 | 11,276.57 | 2 |
23 Apr 2024 | 11,291.55 | 11,291.55 | 11,291.55 | 11,291.55 | 11,291.55 | 9 |
22 Apr 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
22 Apr 2024 | 140 Dividend | |||||
19 Apr 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,060.00 | - |
18 Apr 2024 | 11,335.00 | 11,335.00 | 11,200.00 | 11,200.00 | 11,060.00 | 3 |
17 Apr 2024 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,148.88 | - |
16 Apr 2024 | 11,610.49 | 11,610.49 | 11,290.00 | 11,290.00 | 11,148.88 | 2 |
15 Apr 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,119.25 | 1 |
12 Apr 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | 4 |
11 Apr 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | - |
10 Apr 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | - |
09 Apr 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | - |
08 Apr 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | 1 |
05 Apr 2024 | 11,487.71 | 11,487.71 | 11,487.71 | 11,487.71 | 11,344.12 | - |
04 Apr 2024 | 11,487.71 | 11,487.71 | 11,487.71 | 11,487.71 | 11,344.12 | 3 |
03 Apr 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,455.00 | 1 |
02 Apr 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,726.56 | - |
01 Apr 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,726.56 | - |
28 Mar 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,726.56 | 3 |
27 Mar 2024 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,583.38 | 1 |
26 Mar 2024 | 12,000.00 | 12,000.00 | 11,850.00 | 11,880.00 | 11,731.50 | 5 |
25 Mar 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,850.00 | - |
22 Mar 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,850.00 | 5 |
21 Mar 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
20 Mar 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
19 Mar 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
18 Mar 2024 | 12,482.70 | 12,482.70 | 12,300.00 | 12,300.00 | 12,146.25 | 3 |
15 Mar 2024 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,477.06 | 2 |
14 Mar 2024 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,477.06 | - |
13 Mar 2024 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,477.06 | 3 |
12 Mar 2024 | 12,608.59 | 12,625.00 | 12,608.59 | 12,625.00 | 12,467.19 | 4 |
11 Mar 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | - |
08 Mar 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | - |
07 Mar 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | - |
06 Mar 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | 1 |
05 Mar 2024 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | 11,775.94 | 1 |
04 Mar 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
01 Mar 2024 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,146.25 | 10 |
29 Feb 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,245.00 | 1 |
28 Feb 2024 | 11,980.16 | 12,395.00 | 11,980.16 | 12,395.00 | 12,240.06 | 2 |
27 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
26 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
23 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
22 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
21 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
20 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
16 Feb 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | 9 |
15 Feb 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
14 Feb 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
13 Feb 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
12 Feb 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
09 Feb 2024 | 12,511.20 | 12,710.00 | 12,511.20 | 12,710.00 | 12,551.13 | 4 |
08 Feb 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
07 Feb 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
06 Feb 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
05 Feb 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
02 Feb 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
01 Feb 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
31 Jan 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
30 Jan 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
29 Jan 2024 | 12,700.00 | 12,876.81 | 12,700.00 | 12,876.81 | 12,715.85 | 3 |
26 Jan 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
25 Jan 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
24 Jan 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
23 Jan 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
22 Jan 2024 | 12,367.78 | 12,971.85 | 12,367.78 | 12,971.85 | 12,809.70 | 3 |
19 Jan 2024 | 12,473.67 | 12,473.67 | 12,473.67 | 12,473.67 | 12,317.75 | - |
18 Jan 2024 | 12,473.67 | 12,473.67 | 12,473.67 | 12,473.67 | 12,317.75 | 2 |
17 Jan 2024 | 12,770.00 | 12,770.00 | 12,700.00 | 12,700.00 | 12,541.25 | 11 |
16 Jan 2024 | 12,633.73 | 12,887.84 | 12,633.73 | 12,887.84 | 12,726.75 | 3 |
12 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
11 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
10 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
09 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
08 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | 1 |
05 Jan 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | - |
04 Jan 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | - |
03 Jan 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | - |
02 Jan 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | 20 |
29 Dec 2023 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,825.31 | 1 |
28 Dec 2023 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,850.00 | 1 |
27 Dec 2023 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,711.75 | - |
26 Dec 2023 | 11,814.61 | 11,860.00 | 11,814.61 | 11,860.00 | 11,711.75 | 6 |
22 Dec 2023 | 11,940.00 | 11,940.00 | 11,764.44 | 11,764.44 | 11,617.38 | 2 |
21 Dec 2023 | 11,962.75 | 11,962.75 | 11,962.75 | 11,962.75 | 11,813.22 | 1 |
20 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
19 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
18 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
15 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
14 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
13 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
12 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
11 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
08 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
07 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
06 Dec 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |