Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 6 |
17 May 2024 | 14,076.15 | 14,263.10 | 13,900.00 | 13,935.60 | 13,935.60 | 75 |
16 May 2024 | 14,269.75 | 14,352.30 | 13,750.10 | 13,775.80 | 13,775.80 | 31 |
15 May 2024 | 13,590.25 | 14,264.05 | 13,590.25 | 13,946.10 | 13,946.10 | 110 |
14 May 2024 | 14,051.95 | 14,107.05 | 13,748.55 | 13,770.85 | 13,770.85 | 40 |
13 May 2024 | 14,001.60 | 14,327.75 | 13,800.20 | 13,826.00 | 13,826.00 | 120 |
10 May 2024 | 13,053.85 | 14,143.00 | 12,949.10 | 14,001.60 | 14,001.60 | 186 |
09 May 2024 | 13,853.15 | 13,853.15 | 12,995.00 | 13,034.55 | 13,034.55 | 307 |
08 May 2024 | 14,205.00 | 14,205.00 | 13,408.30 | 13,653.35 | 13,653.35 | 191 |
07 May 2024 | 13,830.00 | 13,975.00 | 13,649.05 | 13,803.60 | 13,803.60 | 71 |
06 May 2024 | 13,865.00 | 13,865.90 | 13,760.20 | 13,857.45 | 13,857.45 | 16 |
03 May 2024 | 14,500.00 | 14,563.75 | 13,812.00 | 13,936.30 | 13,936.30 | 145 |
02 May 2024 | 14,251.00 | 14,624.95 | 14,251.00 | 14,488.80 | 14,488.80 | 109 |
30 Apr 2024 | 12,700.00 | 14,343.20 | 12,700.00 | 14,083.65 | 14,083.65 | 1,053 |
29 Apr 2024 | 13,489.95 | 13,500.00 | 12,709.05 | 13,074.20 | 13,074.20 | 95 |
26 Apr 2024 | 13,443.65 | 13,443.65 | 13,134.00 | 13,176.00 | 13,176.00 | 82 |
25 Apr 2024 | 12,969.90 | 13,071.95 | 12,874.40 | 12,928.15 | 12,928.15 | 36 |
24 Apr 2024 | 12,548.80 | 12,800.00 | 12,548.80 | 12,651.05 | 12,651.05 | 102 |
23 Apr 2024 | 12,260.80 | 12,721.00 | 12,260.80 | 12,641.35 | 12,641.35 | 49 |
22 Apr 2024 | 11,860.00 | 12,100.00 | 11,783.15 | 12,014.15 | 12,014.15 | 46 |
19 Apr 2024 | 11,531.15 | 11,604.55 | 11,474.25 | 11,596.30 | 11,596.30 | 33 |
18 Apr 2024 | 11,447.00 | 11,650.00 | 11,400.00 | 11,623.05 | 11,623.05 | 78 |
16 Apr 2024 | 11,650.00 | 11,672.00 | 11,400.25 | 11,488.95 | 11,488.95 | 40 |
15 Apr 2024 | 12,200.00 | 12,200.00 | 11,473.00 | 11,624.15 | 11,624.15 | 234 |
12 Apr 2024 | 12,470.00 | 12,478.10 | 12,167.00 | 12,193.05 | 12,193.05 | 92 |
10 Apr 2024 | 12,489.70 | 12,570.00 | 12,416.05 | 12,567.00 | 12,567.00 | 58 |
09 Apr 2024 | 12,406.00 | 12,505.35 | 12,157.05 | 12,497.55 | 12,497.55 | 23 |
08 Apr 2024 | 12,070.05 | 12,427.35 | 12,000.00 | 12,416.95 | 12,416.95 | 48 |
05 Apr 2024 | 11,716.40 | 11,901.00 | 11,716.15 | 11,895.25 | 11,895.25 | 46 |
04 Apr 2024 | 11,649.70 | 11,666.00 | 11,615.25 | 11,665.50 | 11,665.50 | 18 |
03 Apr 2024 | 11,549.45 | 11,599.00 | 11,549.45 | 11,584.00 | 11,584.00 | 26 |
02 Apr 2024 | 11,516.00 | 11,600.00 | 11,516.00 | 11,561.85 | 11,561.85 | 44 |
01 Apr 2024 | 11,202.75 | 11,542.00 | 11,202.75 | 11,500.35 | 11,500.35 | 21 |
28 Mar 2024 | 10,821.00 | 11,350.95 | 10,821.00 | 11,350.90 | 11,350.90 | 17 |
27 Mar 2024 | 10,726.15 | 11,000.05 | 10,673.10 | 10,987.70 | 10,987.70 | 49 |
26 Mar 2024 | 11,000.00 | 11,304.60 | 10,687.00 | 10,725.90 | 10,725.90 | 70 |
22 Mar 2024 | 10,845.00 | 11,116.00 | 10,845.00 | 11,066.65 | 11,066.65 | 95 |
21 Mar 2024 | 10,700.00 | 10,998.95 | 10,700.00 | 10,917.35 | 10,917.35 | 65 |
20 Mar 2024 | 10,581.40 | 10,635.55 | 10,581.40 | 10,612.65 | 10,612.65 | 22 |
19 Mar 2024 | 10,774.40 | 10,774.40 | 10,520.05 | 10,598.00 | 10,598.00 | 66 |
18 Mar 2024 | 10,900.00 | 10,900.00 | 10,589.00 | 10,774.40 | 10,774.40 | 53 |
15 Mar 2024 | 10,651.35 | 10,998.00 | 10,541.15 | 10,586.55 | 10,586.55 | 67 |
14 Mar 2024 | 11,045.35 | 11,118.00 | 10,500.00 | 10,590.75 | 10,590.75 | 210 |
13 Mar 2024 | 11,710.70 | 11,710.70 | 11,155.00 | 11,200.00 | 11,200.00 | 18 |
12 Mar 2024 | 12,130.05 | 12,130.05 | 11,926.00 | 11,950.00 | 11,950.00 | 13 |
11 Mar 2024 | 12,234.05 | 12,234.05 | 12,131.00 | 12,131.00 | 12,131.00 | 16 |
07 Mar 2024 | 12,320.20 | 12,364.00 | 12,233.15 | 12,263.70 | 12,263.70 | 21 |
06 Mar 2024 | 12,519.15 | 12,663.05 | 12,171.10 | 12,360.50 | 12,360.50 | 49 |
05 Mar 2024 | 12,767.65 | 12,800.00 | 12,629.90 | 12,740.00 | 12,740.00 | 13 |
04 Mar 2024 | 12,578.00 | 12,949.95 | 12,578.00 | 12,851.00 | 12,851.00 | 5 |
01 Mar 2024 | 12,636.00 | 12,650.30 | 12,531.65 | 12,531.65 | 12,531.65 | 7 |
29 Feb 2024 | 12,644.95 | 12,677.05 | 12,465.65 | 12,517.05 | 12,517.05 | 11 |
28 Feb 2024 | 12,687.05 | 12,836.90 | 12,568.45 | 12,568.45 | 12,568.45 | 20 |
27 Feb 2024 | 13,090.00 | 13,090.00 | 12,700.00 | 12,700.05 | 12,700.05 | 15 |
26 Feb 2024 | 12,801.00 | 12,890.15 | 12,730.00 | 12,804.00 | 12,804.00 | 112 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 12,811.00 | 12,870.05 | 12,685.60 | 12,707.80 | 12,707.80 | 43 |
21 Feb 2024 | 12,758.30 | 12,849.95 | 12,738.05 | 12,778.55 | 12,778.55 | 49 |
20 Feb 2024 | 12,808.05 | 12,808.05 | 12,739.10 | 12,739.10 | 12,739.10 | 4 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12,935.10 | 12,999.05 | 12,710.00 | 12,765.65 | 12,765.65 | 72 |
15 Feb 2024 | 12,840.95 | 12,900.00 | 12,811.10 | 12,838.05 | 12,838.05 | 65 |
14 Feb 2024 | 12,806.00 | 12,872.20 | 12,806.00 | 12,811.10 | 12,811.10 | 50 |
13 Feb 2024 | 12,803.55 | 12,980.00 | 12,412.00 | 12,621.10 | 12,621.10 | 96 |
12 Feb 2024 | 13,041.50 | 13,041.50 | 12,775.15 | 12,812.80 | 12,812.80 | 66 |
09 Feb 2024 | 12,997.30 | 13,111.90 | 12,977.35 | 13,111.90 | 13,111.90 | 6 |
08 Feb 2024 | 13,026.20 | 13,128.55 | 13,007.20 | 13,021.45 | 13,021.45 | 18 |
07 Feb 2024 | 12,826.20 | 13,179.80 | 12,790.90 | 13,135.50 | 13,135.50 | 48 |
06 Feb 2024 | 12,700.00 | 12,858.70 | 12,700.00 | 12,842.10 | 12,842.10 | 8 |
05 Feb 2024 | 12,900.05 | 12,989.00 | 12,755.95 | 12,761.05 | 12,761.05 | 33 |
02 Feb 2024 | 13,100.00 | 13,100.00 | 12,815.05 | 12,870.90 | 12,870.90 | 19 |
01 Feb 2024 | 13,160.55 | 13,170.00 | 12,900.00 | 12,918.60 | 12,918.60 | 67 |
01 Feb 2024 | 30 Dividend | |||||
31 Jan 2024 | 12,982.55 | 13,168.30 | 12,963.30 | 13,134.05 | 13,104.05 | 149 |
30 Jan 2024 | 13,548.00 | 13,548.00 | 12,793.00 | 13,025.95 | 12,996.20 | 81 |
29 Jan 2024 | 11,200.15 | 13,169.30 | 11,200.15 | 13,028.15 | 12,998.39 | 126 |
25 Jan 2024 | 14,199.00 | 14,199.00 | 12,631.00 | 12,728.45 | 12,699.38 | 95 |
24 Jan 2024 | 13,006.45 | 13,105.60 | 12,913.05 | 13,008.90 | 12,979.19 | 36 |
23 Jan 2024 | 13,720.90 | 13,720.95 | 12,850.00 | 12,897.75 | 12,868.29 | 141 |
19 Jan 2024 | 14,850.00 | 14,850.00 | 13,694.45 | 14,251.95 | 14,219.40 | 121 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 14,035.00 | 14,200.00 | 14,035.00 | 14,200.00 | 14,167.56 | 41 |
16 Jan 2024 | 14,200.00 | 14,210.00 | 14,043.50 | 14,047.15 | 14,015.06 | 13 |
15 Jan 2024 | 14,060.00 | 14,299.55 | 14,060.00 | 14,160.00 | 14,127.66 | 21 |
12 Jan 2024 | 14,061.70 | 14,318.05 | 14,061.70 | 14,242.65 | 14,210.12 | 38 |
11 Jan 2024 | 14,427.15 | 14,427.15 | 14,175.00 | 14,251.20 | 14,218.65 | 55 |
10 Jan 2024 | 14,400.00 | 14,451.50 | 14,299.10 | 14,362.45 | 14,329.64 | 25 |
09 Jan 2024 | 14,583.85 | 14,583.90 | 14,189.00 | 14,311.00 | 14,278.31 | 13 |
08 Jan 2024 | 14,091.65 | 14,384.40 | 14,091.65 | 14,355.00 | 14,322.21 | 8 |
05 Jan 2024 | 14,314.35 | 14,345.95 | 14,197.40 | 14,270.55 | 14,237.95 | 23 |
04 Jan 2024 | 14,327.15 | 14,376.20 | 14,109.70 | 14,168.75 | 14,136.39 | 14 |
03 Jan 2024 | 14,101.00 | 14,536.85 | 14,054.25 | 14,144.55 | 14,112.24 | 148 |
02 Jan 2024 | 14,332.15 | 14,401.50 | 14,300.00 | 14,400.25 | 14,367.36 | 10 |
01 Jan 2024 | 14,738.05 | 14,989.35 | 14,223.15 | 14,315.05 | 14,282.35 | 231 |
29 Dec 2023 | 13,944.50 | 15,900.00 | 13,944.50 | 14,738.05 | 14,704.39 | 905 |
28 Dec 2023 | 14,042.25 | 14,174.85 | 13,916.65 | 13,980.55 | 13,948.62 | 64 |
27 Dec 2023 | 14,100.00 | 14,403.90 | 14,100.00 | 14,100.00 | 14,067.79 | 35 |
26 Dec 2023 | 13,771.35 | 14,552.65 | 13,771.30 | 14,330.85 | 14,298.12 | 160 |
22 Dec 2023 | 13,876.10 | 13,948.00 | 13,876.10 | 13,942.75 | 13,910.90 | 19 |
21 Dec 2023 | 13,651.70 | 13,927.75 | 13,651.70 | 13,873.05 | 13,841.36 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |