Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10,650.00 | 10,650.00 | 10,260.00 | 10,300.00 | 10,300.00 | 5,476 |
25 Jul 2024 | 10,510.00 | 10,680.00 | 10,460.00 | 10,590.00 | 10,590.00 | 2,070 |
24 Jul 2024 | 10,590.00 | 10,700.00 | 10,540.00 | 10,610.00 | 10,610.00 | 2,346 |
23 Jul 2024 | 10,560.00 | 10,760.00 | 10,550.00 | 10,590.00 | 10,590.00 | 2,680 |
22 Jul 2024 | 10,420.00 | 10,620.00 | 10,420.00 | 10,510.00 | 10,510.00 | 2,159 |
19 Jul 2024 | 10,810.00 | 10,860.00 | 10,380.00 | 10,420.00 | 10,420.00 | 4,816 |
18 Jul 2024 | 10,740.00 | 10,950.00 | 10,720.00 | 10,800.00 | 10,800.00 | 2,016 |
17 Jul 2024 | 10,860.00 | 10,860.00 | 10,550.00 | 10,760.00 | 10,760.00 | 5,760 |
16 Jul 2024 | 10,740.00 | 10,920.00 | 10,740.00 | 10,880.00 | 10,880.00 | 3,784 |
15 Jul 2024 | 10,690.00 | 10,760.00 | 10,570.00 | 10,690.00 | 10,690.00 | 4,352 |
12 Jul 2024 | 11,060.00 | 11,060.00 | 10,570.00 | 10,730.00 | 10,730.00 | 7,845 |
11 Jul 2024 | 11,620.00 | 11,620.00 | 11,000.00 | 11,100.00 | 11,100.00 | 11,419 |
10 Jul 2024 | 11,540.00 | 11,670.00 | 11,420.00 | 11,590.00 | 11,590.00 | 3,733 |
09 Jul 2024 | 11,400.00 | 11,630.00 | 11,290.00 | 11,400.00 | 11,400.00 | 2,773 |
08 Jul 2024 | 11,700.00 | 11,760.00 | 11,260.00 | 11,380.00 | 11,380.00 | 9,860 |
05 Jul 2024 | 12,530.00 | 12,550.00 | 11,960.00 | 12,020.00 | 12,020.00 | 5,941 |
04 Jul 2024 | 12,750.00 | 12,880.00 | 12,560.00 | 12,610.00 | 12,610.00 | 2,335 |
03 Jul 2024 | 12,470.00 | 12,870.00 | 12,470.00 | 12,750.00 | 12,750.00 | 7,284 |
02 Jul 2024 | 12,490.00 | 12,510.00 | 12,190.00 | 12,340.00 | 12,340.00 | 3,808 |
01 Jul 2024 | 12,000.00 | 12,600.00 | 11,870.00 | 12,520.00 | 12,520.00 | 10,685 |
28 Jun 2024 | 11,930.00 | 12,140.00 | 11,800.00 | 11,820.00 | 11,820.00 | 3,235 |
27 Jun 2024 | 11,680.00 | 11,890.00 | 11,670.00 | 11,860.00 | 11,860.00 | 3,422 |
26 Jun 2024 | 11,460.00 | 11,770.00 | 11,410.00 | 11,740.00 | 11,740.00 | 4,550 |
25 Jun 2024 | 11,460.00 | 11,650.00 | 11,290.00 | 11,450.00 | 11,450.00 | 2,959 |
24 Jun 2024 | 11,220.00 | 11,520.00 | 11,140.00 | 11,460.00 | 11,460.00 | 3,776 |
21 Jun 2024 | 11,450.00 | 11,570.00 | 11,270.00 | 11,430.00 | 11,430.00 | 14,545 |
20 Jun 2024 | 11,230.00 | 11,550.00 | 11,230.00 | 11,450.00 | 11,450.00 | 5,463 |
19 Jun 2024 | 11,400.00 | 11,540.00 | 11,260.00 | 11,280.00 | 11,280.00 | 2,566 |
18 Jun 2024 | 11,360.00 | 11,490.00 | 11,290.00 | 11,450.00 | 11,450.00 | 2,610 |
17 Jun 2024 | 11,120.00 | 11,390.00 | 11,060.00 | 11,390.00 | 11,390.00 | 3,982 |
14 Jun 2024 | 11,200.00 | 11,400.00 | 11,090.00 | 11,120.00 | 11,120.00 | 3,491 |
13 Jun 2024 | 11,270.00 | 11,420.00 | 11,110.00 | 11,120.00 | 11,120.00 | 3,786 |
12 Jun 2024 | 11,130.00 | 11,340.00 | 10,900.00 | 11,270.00 | 11,270.00 | 5,430 |
11 Jun 2024 | 11,700.00 | 11,740.00 | 11,130.00 | 11,170.00 | 11,170.00 | 6,557 |
10 Jun 2024 | 11,810.00 | 12,070.00 | 11,660.00 | 11,970.00 | 11,970.00 | 2,607 |
07 Jun 2024 | 11,850.00 | 11,910.00 | 11,710.00 | 11,850.00 | 11,850.00 | 2,217 |
06 Jun 2024 | 11,810.00 | 12,100.00 | 11,670.00 | 11,780.00 | 11,780.00 | 6,416 |
04 Jun 2024 | 12,060.00 | 12,180.00 | 11,650.00 | 11,670.00 | 11,670.00 | 8,240 |
03 Jun 2024 | 12,300.00 | 12,360.00 | 11,760.00 | 11,780.00 | 11,780.00 | 10,178 |
31 May 2024 | 12,060.00 | 12,350.00 | 12,020.00 | 12,040.00 | 12,040.00 | 31,588 |
30 May 2024 | 11,890.00 | 12,150.00 | 11,870.00 | 12,060.00 | 12,060.00 | 5,043 |
29 May 2024 | 11,910.00 | 12,190.00 | 11,840.00 | 11,890.00 | 11,890.00 | 5,001 |
28 May 2024 | 11,760.00 | 11,950.00 | 11,700.00 | 11,920.00 | 11,920.00 | 4,568 |
27 May 2024 | 11,650.00 | 11,770.00 | 11,560.00 | 11,710.00 | 11,710.00 | 3,179 |
24 May 2024 | 11,240.00 | 11,670.00 | 11,160.00 | 11,640.00 | 11,640.00 | 6,510 |
23 May 2024 | 10,980.00 | 11,290.00 | 10,980.00 | 11,100.00 | 11,100.00 | 3,884 |
22 May 2024 | 11,140.00 | 11,140.00 | 10,890.00 | 10,980.00 | 10,980.00 | 3,743 |
21 May 2024 | 11,050.00 | 11,410.00 | 11,030.00 | 11,150.00 | 11,150.00 | 7,932 |
17 May 2024 | 11,240.00 | 11,450.00 | 11,020.00 | 11,040.00 | 11,040.00 | 4,601 |
16 May 2024 | 11,000.00 | 11,330.00 | 10,940.00 | 11,300.00 | 11,300.00 | 5,416 |
15 May 2024 | 11,050.00 | 11,370.00 | 10,910.00 | 10,970.00 | 10,970.00 | 6,959 |
14 May 2024 | 10,980.00 | 11,110.00 | 10,780.00 | 11,080.00 | 11,080.00 | 6,381 |
13 May 2024 | 10,900.00 | 11,120.00 | 10,830.00 | 10,980.00 | 10,980.00 | 12,521 |
08 May 2024 | 9,950.00 | 10,210.00 | 9,870.00 | 10,160.00 | 10,160.00 | 6,362 |
07 May 2024 | 9,660.00 | 9,970.00 | 9,595.00 | 9,950.00 | 9,950.00 | 7,080 |
06 May 2024 | 9,410.00 | 9,655.00 | 9,355.00 | 9,645.00 | 9,645.00 | 4,128 |
03 May 2024 | 9,625.00 | 9,660.00 | 9,370.00 | 9,410.00 | 9,410.00 | 4,908 |
02 May 2024 | 9,860.00 | 10,070.00 | 9,305.00 | 9,515.00 | 9,515.00 | 17,210 |
01 May 2024 | 10,000.00 | 10,000.00 | 9,750.00 | 9,900.00 | 9,900.00 | 5,352 |
30 Apr 2024 | 10,120.00 | 10,160.00 | 9,910.00 | 9,960.00 | 9,960.00 | 13,938 |
29 Apr 2024 | 9,854.63 | 10,075.76 | 9,768.10 | 9,970.00 | 9,970.00 | 5,959 |
26 Apr 2024 | 9,200.86 | 9,845.02 | 9,200.86 | 9,729.65 | 9,729.65 | 15,096 |
25 Apr 2024 | 9,287.39 | 9,297.00 | 9,018.19 | 9,162.40 | 9,162.40 | 6,121 |
24 Apr 2024 | 9,248.93 | 9,436.41 | 9,224.90 | 9,287.39 | 9,287.39 | 6,941 |
23 Apr 2024 | 9,109.53 | 9,239.32 | 9,080.68 | 9,239.32 | 9,239.32 | 4,952 |
22 Apr 2024 | 9,061.45 | 9,123.95 | 9,013.38 | 9,104.72 | 9,104.72 | 4,768 |
19 Apr 2024 | 9,145.00 | 9,385.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,057 |
18 Apr 2024 | 9,375.00 | 9,445.00 | 9,140.00 | 9,145.00 | 9,145.00 | 2,946 |
17 Apr 2024 | 9,330.00 | 9,440.00 | 9,270.00 | 9,355.00 | 9,355.00 | 3,483 |
16 Apr 2024 | 9,400.00 | 9,400.00 | 9,170.00 | 9,295.00 | 9,295.00 | 6,481 |
15 Apr 2024 | 9,460.00 | 9,585.00 | 9,355.00 | 9,505.00 | 9,505.00 | 3,548 |
12 Apr 2024 | 9,450.00 | 9,710.00 | 9,350.00 | 9,465.00 | 9,465.00 | 7,335 |
11 Apr 2024 | 9,060.00 | 9,490.00 | 9,060.00 | 9,450.00 | 9,450.00 | 8,316 |
10 Apr 2024 | 9,300.00 | 9,365.00 | 8,955.00 | 9,095.00 | 9,095.00 | 5,486 |
09 Apr 2024 | 9,250.00 | 9,280.00 | 9,100.00 | 9,210.00 | 9,210.00 | 4,039 |
08 Apr 2024 | 9,450.00 | 9,475.00 | 9,285.00 | 9,325.00 | 9,325.00 | 4,168 |
05 Apr 2024 | 9,370.00 | 9,425.00 | 9,240.00 | 9,405.00 | 9,405.00 | 3,089 |
04 Apr 2024 | 9,190.00 | 9,465.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,895 |
03 Apr 2024 | 8,900.00 | 9,310.00 | 8,860.00 | 9,135.00 | 9,135.00 | 9,487 |
02 Apr 2024 | 8,895.00 | 9,050.00 | 8,790.00 | 8,830.00 | 8,830.00 | 7,925 |
27 Mar 2024 | 8,940.00 | 8,940.00 | 8,705.00 | 8,835.00 | 8,835.00 | 6,774 |
26 Mar 2024 | 8,955.00 | 9,095.00 | 8,300.00 | 8,680.00 | 8,680.00 | 27,296 |
25 Mar 2024 | 8,950.00 | 9,015.00 | 8,885.00 | 8,925.00 | 8,925.00 | 3,374 |
22 Mar 2024 | 8,960.00 | 9,110.00 | 8,875.00 | 8,945.00 | 8,945.00 | 4,118 |
21 Mar 2024 | 8,975.00 | 9,165.00 | 8,940.00 | 8,960.00 | 8,960.00 | 5,318 |
20 Mar 2024 | 8,660.00 | 8,860.00 | 8,640.00 | 8,855.00 | 8,855.00 | 4,753 |
19 Mar 2024 | 8,750.00 | 8,755.00 | 8,630.00 | 8,660.00 | 8,660.00 | 5,168 |
18 Mar 2024 | 8,930.00 | 8,930.00 | 8,710.00 | 8,745.00 | 8,745.00 | 5,214 |
15 Mar 2024 | 8,785.00 | 8,915.00 | 8,635.00 | 8,905.00 | 8,905.00 | 67,639 |
15 Mar 2024 | 515 Dividend | |||||
14 Mar 2024 | 9,350.00 | 9,350.00 | 9,120.00 | 9,150.00 | 8,635.00 | 8,348 |
13 Mar 2024 | 9,455.00 | 9,540.00 | 9,225.00 | 9,305.00 | 8,781.28 | 8,840 |
12 Mar 2024 | 9,285.00 | 9,500.00 | 9,255.00 | 9,440.00 | 8,908.68 | 7,622 |
11 Mar 2024 | 9,235.00 | 9,320.00 | 9,175.00 | 9,230.00 | 8,710.50 | 6,932 |
08 Mar 2024 | 9,280.00 | 9,350.00 | 9,155.00 | 9,235.00 | 8,715.22 | 5,737 |
07 Mar 2024 | 9,205.00 | 9,320.00 | 9,125.00 | 9,260.00 | 8,738.81 | 5,098 |
06 Mar 2024 | 9,075.00 | 9,325.00 | 8,940.00 | 9,165.00 | 8,649.16 | 9,063 |
05 Mar 2024 | 9,300.00 | 9,300.00 | 8,960.00 | 9,075.00 | 8,564.22 | 16,299 |
04 Mar 2024 | 9,350.00 | 9,430.00 | 9,200.00 | 9,305.00 | 8,781.28 | 8,007 |
01 Mar 2024 | 9,350.00 | 9,450.00 | 9,240.00 | 9,310.00 | 8,786.00 | 17,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |