Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17,450.00 | 17,544.00 | 17,224.50 | 17,415.50 | 17,415.50 | 1,180 |
02 May 2024 | 16,750.00 | 17,314.50 | 16,736.50 | 17,264.00 | 17,264.00 | 835 |
30 Apr 2024 | 17,000.00 | 17,000.00 | 16,480.00 | 16,562.50 | 16,562.50 | 385 |
29 Apr 2024 | 16,395.00 | 16,659.50 | 16,395.00 | 16,588.50 | 16,588.50 | 1,538 |
26 Apr 2024 | 16,245.00 | 16,510.50 | 16,209.50 | 16,365.50 | 16,365.50 | 326 |
25 Apr 2024 | 15,780.00 | 16,275.50 | 15,760.00 | 16,248.00 | 16,248.00 | 1,075 |
24 Apr 2024 | 16,500.00 | 16,520.00 | 16,279.00 | 16,371.50 | 16,371.50 | 614 |
23 Apr 2024 | 16,000.00 | 16,262.00 | 16,000.00 | 16,154.50 | 16,154.50 | 624 |
22 Apr 2024 | 16,280.00 | 16,346.50 | 16,149.00 | 16,226.00 | 16,226.00 | 8,750 |
19 Apr 2024 | 16,340.00 | 16,340.00 | 16,101.50 | 16,274.00 | 16,274.00 | 1,154 |
18 Apr 2024 | 16,616.50 | 16,616.50 | 16,307.50 | 16,418.00 | 16,418.00 | 931 |
17 Apr 2024 | 16,791.00 | 16,925.00 | 16,515.50 | 16,601.50 | 16,601.50 | 802 |
16 Apr 2024 | 17,380.00 | 17,380.00 | 16,753.50 | 17,000.50 | 17,000.50 | 1,671 |
15 Apr 2024 | 17,177.50 | 17,558.00 | 17,016.00 | 17,327.50 | 17,327.50 | 806 |
12 Apr 2024 | 17,305.00 | 17,305.00 | 16,941.50 | 17,029.00 | 17,029.00 | 500 |
11 Apr 2024 | 17,059.50 | 17,336.00 | 17,037.00 | 17,304.00 | 17,304.00 | 330 |
10 Apr 2024 | 17,000.00 | 17,174.50 | 16,908.50 | 17,059.50 | 17,059.50 | 3,351 |
09 Apr 2024 | 17,150.00 | 17,198.50 | 16,925.00 | 17,109.00 | 17,109.00 | 3,776 |
08 Apr 2024 | 17,500.00 | 17,500.00 | 16,765.00 | 16,906.50 | 16,906.50 | 1,008 |
05 Apr 2024 | 16,952.00 | 17,005.00 | 16,471.00 | 16,802.50 | 16,802.50 | 774 |
04 Apr 2024 | 17,200.00 | 17,600.00 | 16,795.00 | 16,862.50 | 16,862.50 | 980 |
03 Apr 2024 | 17,990.00 | 17,990.00 | 17,172.50 | 17,230.50 | 17,230.50 | 1,677 |
27 Mar 2024 | 19,000.00 | 19,000.00 | 18,129.50 | 18,256.00 | 18,256.00 | 1,064 |
26 Mar 2024 | 18,316.00 | 18,687.00 | 18,316.00 | 18,520.50 | 18,520.50 | 10,844 |
25 Mar 2024 | 18,550.00 | 18,628.00 | 18,200.00 | 18,206.50 | 18,206.50 | 1,511 |
22 Mar 2024 | 18,450.00 | 18,766.50 | 18,366.00 | 18,638.50 | 18,638.50 | 1,677 |
21 Mar 2024 | 18,180.00 | 18,689.00 | 18,180.00 | 18,447.00 | 18,447.00 | 2,419 |
20 Mar 2024 | 17,823.00 | 18,142.50 | 17,704.50 | 18,132.50 | 18,132.50 | 313 |
19 Mar 2024 | 17,096.50 | 17,717.50 | 17,096.50 | 17,580.00 | 17,580.00 | 1,665 |
18 Mar 2024 | 16,882.00 | 17,175.50 | 16,774.00 | 17,068.50 | 17,068.50 | 889 |
15 Mar 2024 | 16,500.00 | 16,882.00 | 16,494.50 | 16,774.00 | 16,774.00 | 533 |
14 Mar 2024 | 16,236.00 | 16,510.00 | 16,169.00 | 16,367.50 | 16,367.50 | 1,029 |
13 Mar 2024 | 17,100.00 | 17,100.00 | 16,280.50 | 16,454.00 | 16,454.00 | 1,085 |
12 Mar 2024 | 16,201.50 | 17,453.00 | 16,201.50 | 17,032.50 | 17,032.50 | 3,414 |
11 Mar 2024 | 16,753.00 | 16,753.00 | 16,010.00 | 16,016.00 | 16,016.00 | 803 |
08 Mar 2024 | 17,074.00 | 17,123.50 | 16,625.50 | 17,020.00 | 17,020.00 | 1,556 |
07 Mar 2024 | 17,800.00 | 18,120.00 | 16,666.00 | 17,074.50 | 17,074.50 | 976 |
06 Mar 2024 | 17,250.00 | 17,800.00 | 16,800.00 | 17,190.00 | 17,190.00 | 991 |
05 Mar 2024 | 17,650.00 | 18,000.00 | 17,082.50 | 17,316.00 | 17,316.00 | 420 |
04 Mar 2024 | 17,780.00 | 18,100.00 | 17,000.00 | 17,396.00 | 17,396.00 | 1,816 |
01 Mar 2024 | 17,193.00 | 18,000.00 | 16,883.50 | 17,765.50 | 17,765.50 | 872 |
29 Feb 2024 | 16,992.00 | 17,666.00 | 16,992.00 | 17,187.50 | 17,187.50 | 739 |
28 Feb 2024 | 17,357.00 | 17,850.00 | 16,882.50 | 16,992.50 | 16,992.50 | 604 |
27 Feb 2024 | 17,281.50 | 17,646.50 | 17,121.50 | 17,289.50 | 17,289.50 | 841 |
26 Feb 2024 | 17,500.00 | 17,619.00 | 16,750.00 | 17,441.50 | 17,441.50 | 586 |
23 Feb 2024 | 17,500.00 | 17,511.00 | 16,934.00 | 17,474.50 | 17,474.50 | 1,512 |
22 Feb 2024 | 16,785.00 | 17,700.00 | 16,785.00 | 17,201.50 | 17,201.50 | 714 |
21 Feb 2024 | 17,198.50 | 17,286.00 | 16,776.50 | 16,791.00 | 16,791.00 | 8,279 |
20 Feb 2024 | 17,900.00 | 18,792.50 | 16,804.00 | 17,136.00 | 17,136.00 | 1,516 |
19 Feb 2024 | 16,800.00 | 19,000.00 | 16,800.00 | 17,899.00 | 17,899.00 | 1,045 |
16 Feb 2024 | 17,550.00 | 19,250.00 | 16,543.50 | 16,950.00 | 16,950.00 | 1,379 |
15 Feb 2024 | 17,000.00 | 18,444.00 | 17,000.00 | 17,541.50 | 17,541.50 | 1,197 |
14 Feb 2024 | 18,405.00 | 19,412.50 | 17,542.50 | 17,700.00 | 17,700.00 | 1,211 |
09 Feb 2024 | 18,800.00 | 19,169.50 | 17,577.50 | 18,401.50 | 18,401.50 | 5,152 |
08 Feb 2024 | 19,200.00 | 19,600.00 | 18,510.50 | 18,831.00 | 18,831.00 | 1,668 |
07 Feb 2024 | 18,600.00 | 19,200.00 | 18,000.00 | 18,925.50 | 18,925.50 | 1,505 |
06 Feb 2024 | 17,998.00 | 18,650.00 | 17,998.00 | 18,190.00 | 18,190.00 | 3,431 |
05 Feb 2024 | 17,500.00 | 18,150.00 | 17,303.00 | 17,517.50 | 17,517.50 | 1,346 |
02 Feb 2024 | 17,320.00 | 17,714.00 | 17,141.50 | 17,467.00 | 17,467.00 | 1,017 |
01 Feb 2024 | 16,760.00 | 17,500.00 | 16,626.00 | 17,320.00 | 17,320.00 | 1,631 |
31 Jan 2024 | 17,500.00 | 18,695.00 | 16,002.00 | 16,666.50 | 16,666.50 | 1,615 |
30 Jan 2024 | 16,992.50 | 17,381.50 | 16,859.50 | 17,160.00 | 17,160.00 | 1,031 |
29 Jan 2024 | 17,100.00 | 17,100.00 | 16,400.00 | 16,996.50 | 16,996.50 | 1,289 |
26 Jan 2024 | 17,000.00 | 17,000.00 | 16,198.00 | 16,403.00 | 16,403.00 | 884 |
25 Jan 2024 | 17,955.00 | 18,278.00 | 17,000.00 | 17,050.00 | 17,050.00 | 1,547 |
24 Jan 2024 | 16,400.00 | 17,661.50 | 16,400.00 | 17,383.00 | 17,383.00 | 705 |
23 Jan 2024 | 52,900.00 | 54,050.00 | 51,569.00 | 52,050.00 | 52,050.00 | 382 |
22 Jan 2024 | 51,500.00 | 52,991.50 | 50,000.00 | 52,934.00 | 52,934.00 | 594 |
19 Jan 2024 | 52,995.50 | 53,300.00 | 50,636.00 | 52,405.00 | 52,405.00 | 535 |
18 Jan 2024 | 50,187.00 | 52,650.00 | 50,187.00 | 51,187.00 | 51,187.00 | 509 |
17 Jan 2024 | 48,000.00 | 50,114.50 | 46,000.00 | 49,300.00 | 49,300.00 | 625 |
16 Jan 2024 | 46,999.50 | 48,000.00 | 45,300.00 | 47,125.00 | 47,125.00 | 640 |
15 Jan 2024 | 44,000.00 | 46,470.00 | 42,200.00 | 45,880.00 | 45,880.00 | 234 |
12 Jan 2024 | 46,001.00 | 47,500.00 | 43,630.00 | 44,200.00 | 44,200.00 | 214 |
11 Jan 2024 | 45,250.50 | 46,883.00 | 44,561.50 | 45,343.00 | 45,343.00 | 797 |
10 Jan 2024 | 44,751.00 | 47,091.50 | 43,895.00 | 45,406.00 | 45,406.00 | 549 |
09 Jan 2024 | 45,500.00 | 46,000.00 | 43,907.00 | 44,497.00 | 44,497.00 | 751 |
08 Jan 2024 | 44,662.50 | 45,374.50 | 41,000.00 | 44,923.50 | 44,923.50 | 647 |
05 Jan 2024 | 40,000.00 | 43,073.00 | 40,000.00 | 42,945.00 | 42,945.00 | 991 |
04 Jan 2024 | 38,400.00 | 40,000.00 | 37,756.50 | 39,835.00 | 39,835.00 | 702 |
03 Jan 2024 | 34,900.00 | 38,000.00 | 34,900.00 | 37,901.50 | 37,901.50 | 867 |
02 Jan 2024 | 37,500.00 | 37,500.00 | 34,743.00 | 36,500.00 | 36,500.00 | 380 |
29 Dec 2023 | 35,000.00 | 36,309.50 | 34,400.00 | 35,803.50 | 35,803.50 | 593 |
28 Dec 2023 | 31,600.00 | 34,359.00 | 31,600.00 | 34,262.50 | 34,262.50 | 223 |
27 Dec 2023 | 32,500.00 | 32,690.50 | 30,990.00 | 30,998.00 | 30,998.00 | 910 |
26 Dec 2023 | 33,500.00 | 34,210.00 | 32,079.50 | 32,415.00 | 32,415.00 | 577 |
22 Dec 2023 | 34,000.00 | 34,281.00 | 33,190.00 | 33,500.00 | 33,500.00 | 204 |
21 Dec 2023 | 34,047.00 | 34,459.50 | 33,000.00 | 34,379.50 | 34,379.50 | 389 |
20 Dec 2023 | 34,200.00 | 35,600.00 | 33,829.50 | 34,047.00 | 34,047.00 | 220 |
19 Dec 2023 | 35,000.00 | 36,108.50 | 34,998.00 | 35,005.50 | 35,005.50 | 823 |
18 Dec 2023 | 36,000.00 | 36,000.00 | 34,000.00 | 34,560.00 | 34,560.00 | 373 |
15 Dec 2023 | 38,100.00 | 38,100.00 | 35,001.00 | 35,750.50 | 35,750.50 | 464 |
14 Dec 2023 | 40,040.00 | 40,040.00 | 36,010.00 | 37,286.00 | 37,286.00 | 458 |
13 Dec 2023 | 40,000.00 | 42,200.00 | 35,640.50 | 38,500.00 | 38,500.00 | 386 |
12 Dec 2023 | 37,351.00 | 38,913.50 | 36,788.50 | 38,639.00 | 38,639.00 | 320 |
11 Dec 2023 | 39,000.00 | 39,900.00 | 36,194.00 | 37,351.00 | 37,351.00 | 654 |
07 Dec 2023 | 36,000.00 | 38,300.00 | 34,979.00 | 37,734.00 | 37,734.00 | 1,424 |
06 Dec 2023 | 34,900.00 | 35,813.50 | 33,915.00 | 35,463.50 | 35,463.50 | 476 |
05 Dec 2023 | 33,000.00 | 34,400.00 | 32,651.00 | 34,120.50 | 34,120.50 | 427 |
04 Dec 2023 | 33,500.00 | 34,500.00 | 31,600.00 | 33,317.50 | 33,317.50 | 359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |