Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 26,600.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,800.00 | 4,205 |
13 June 2024 | 27,800.00 | 30,550.00 | 26,750.00 | 26,850.00 | 26,850.00 | 53,794 |
12 June 2024 | 27,900.00 | 29,350.00 | 27,650.00 | 27,850.00 | 27,850.00 | 7,361 |
11 June 2024 | 27,500.00 | 27,950.00 | 26,950.00 | 27,900.00 | 27,900.00 | 2,362 |
10 June 2024 | 28,000.00 | 28,950.00 | 27,100.00 | 27,100.00 | 27,100.00 | 4,136 |
07 June 2024 | 26,350.00 | 28,950.00 | 26,300.00 | 28,000.00 | 28,000.00 | 7,949 |
05 June 2024 | 25,900.00 | 27,250.00 | 25,900.00 | 26,900.00 | 26,900.00 | 6,858 |
04 June 2024 | 27,100.00 | 29,800.00 | 25,700.00 | 26,100.00 | 26,100.00 | 85,362 |
03 June 2024 | 26,850.00 | 27,000.00 | 26,750.00 | 26,950.00 | 26,950.00 | 589 |
31 May 2024 | 26,500.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | 598 |
30 May 2024 | 26,650.00 | 27,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 974 |
29 May 2024 | 27,500.00 | 27,650.00 | 26,750.00 | 26,950.00 | 26,950.00 | 1,796 |
28 May 2024 | 28,650.00 | 29,300.00 | 26,850.00 | 26,850.00 | 26,850.00 | 8,722 |
27 May 2024 | 28,500.00 | 31,150.00 | 27,850.00 | 28,700.00 | 28,700.00 | 18,602 |
24 May 2024 | 30,000.00 | 30,000.00 | 29,050.00 | 29,550.00 | 29,550.00 | 1,623 |
23 May 2024 | 30,100.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | 1,658 |
22 May 2024 | 29,700.00 | 30,100.00 | 29,550.00 | 30,100.00 | 30,100.00 | 5,434 |
21 May 2024 | 29,950.00 | 30,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | 1,028 |
20 May 2024 | 29,500.00 | 30,300.00 | 29,250.00 | 29,950.00 | 29,950.00 | 7,135 |
17 May 2024 | 28,150.00 | 29,550.00 | 27,750.00 | 29,500.00 | 29,500.00 | 8,803 |
16 May 2024 | 27,900.00 | 28,550.00 | 27,900.00 | 28,150.00 | 28,150.00 | 1,283 |
14 May 2024 | 26,950.00 | 28,200.00 | 26,950.00 | 27,900.00 | 27,900.00 | 3,043 |
13 May 2024 | 26,950.00 | 27,800.00 | 26,800.00 | 26,950.00 | 26,950.00 | 6,407 |
10 May 2024 | 27,600.00 | 27,600.00 | 26,950.00 | 26,950.00 | 26,950.00 | 1,092 |
09 May 2024 | 27,150.00 | 27,650.00 | 26,750.00 | 27,600.00 | 27,600.00 | 1,161 |
08 May 2024 | 27,750.00 | 27,900.00 | 27,000.00 | 27,200.00 | 27,200.00 | 6,653 |
07 May 2024 | 27,450.00 | 28,200.00 | 26,950.00 | 27,750.00 | 27,750.00 | 5,267 |
03 May 2024 | 27,500.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 4,250 |
02 May 2024 | 26,300.00 | 27,800.00 | 26,250.00 | 27,500.00 | 27,500.00 | 4,458 |
30 Apr 2024 | 26,500.00 | 26,950.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,701 |
29 Apr 2024 | 25,900.00 | 26,950.00 | 25,650.00 | 26,650.00 | 26,650.00 | 2,845 |
26 Apr 2024 | 25,850.00 | 25,850.00 | 25,450.00 | 25,800.00 | 25,800.00 | 181 |
25 Apr 2024 | 25,200.00 | 25,900.00 | 25,200.00 | 25,600.00 | 25,600.00 | 396 |
24 Apr 2024 | 25,700.00 | 25,850.00 | 25,400.00 | 25,800.00 | 25,800.00 | 192 |
23 Apr 2024 | 25,750.00 | 25,900.00 | 25,250.00 | 25,850.00 | 25,850.00 | 1,374 |
22 Apr 2024 | 25,050.00 | 25,850.00 | 24,800.00 | 25,750.00 | 25,750.00 | 855 |
19 Apr 2024 | 24,800.00 | 25,500.00 | 24,350.00 | 25,200.00 | 25,200.00 | 219 |
18 Apr 2024 | 23,950.00 | 25,550.00 | 23,000.00 | 24,750.00 | 24,750.00 | 5,301 |
17 Apr 2024 | 24,200.00 | 24,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 3,141 |
16 Apr 2024 | 24,650.00 | 24,650.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,486 |
15 Apr 2024 | 24,650.00 | 25,100.00 | 24,100.00 | 24,450.00 | 24,450.00 | 2,255 |
12 Apr 2024 | 24,900.00 | 24,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | 523 |
11 Apr 2024 | 25,400.00 | 25,450.00 | 24,150.00 | 24,900.00 | 24,900.00 | 1,059 |
09 Apr 2024 | 25,450.00 | 25,450.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1,430 |
08 Apr 2024 | 25,350.00 | 25,350.00 | 24,900.00 | 24,950.00 | 24,950.00 | 417 |
05 Apr 2024 | 25,000.00 | 25,800.00 | 25,000.00 | 25,350.00 | 25,350.00 | 128 |
04 Apr 2024 | 26,000.00 | 26,000.00 | 25,300.00 | 25,350.00 | 25,350.00 | 1,081 |
03 Apr 2024 | 26,200.00 | 27,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | 6,382 |
02 Apr 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,350.00 | 26,350.00 | 1,241 |
01 Apr 2024 | 26,650.00 | 26,800.00 | 26,550.00 | 26,750.00 | 26,750.00 | 509 |
29 Mar 2024 | 26,400.00 | 27,000.00 | 26,250.00 | 26,650.00 | 26,650.00 | 1,179 |
28 Mar 2024 | 26,550.00 | 26,600.00 | 25,900.00 | 26,400.00 | 26,400.00 | 188 |
27 Mar 2024 | 26,400.00 | 26,600.00 | 26,100.00 | 26,600.00 | 26,600.00 | 198 |
26 Mar 2024 | 26,400.00 | 26,900.00 | 26,150.00 | 26,500.00 | 26,500.00 | 930 |
25 Mar 2024 | 26,000.00 | 26,550.00 | 25,900.00 | 26,450.00 | 26,450.00 | 3,113 |
22 Mar 2024 | 25,800.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | 1,859 |
21 Mar 2024 | 25,700.00 | 25,850.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1,232 |
20 Mar 2024 | 25,500.00 | 26,500.00 | 24,450.00 | 25,700.00 | 25,700.00 | 1,435 |
19 Mar 2024 | 24,700.00 | 27,850.00 | 24,700.00 | 25,350.00 | 25,350.00 | 10,398 |
18 Mar 2024 | 24,650.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | 445 |
15 Mar 2024 | 25,600.00 | 25,600.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2,977 |
14 Mar 2024 | 25,650.00 | 25,650.00 | 25,350.00 | 25,600.00 | 25,600.00 | 310 |
13 Mar 2024 | 26,400.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,202 |
12 Mar 2024 | 26,350.00 | 26,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | 489 |
11 Mar 2024 | 26,400.00 | 26,500.00 | 25,550.00 | 26,300.00 | 26,300.00 | 457 |
08 Mar 2024 | 26,250.00 | 26,750.00 | 25,300.00 | 26,550.00 | 26,550.00 | 2,372 |
07 Mar 2024 | 25,050.00 | 26,400.00 | 25,050.00 | 26,100.00 | 26,100.00 | 3,939 |
06 Mar 2024 | 25,050.00 | 25,450.00 | 24,700.00 | 25,050.00 | 25,050.00 | 2,817 |
05 Mar 2024 | 24,550.00 | 25,350.00 | 24,450.00 | 24,650.00 | 24,650.00 | 460 |
04 Mar 2024 | 25,300.00 | 25,400.00 | 24,450.00 | 25,200.00 | 25,200.00 | 632 |
29 Feb 2024 | 25,600.00 | 25,950.00 | 25,300.00 | 25,300.00 | 25,300.00 | 594 |
28 Feb 2024 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | 974 |
27 Feb 2024 | 26,100.00 | 26,350.00 | 25,750.00 | 25,950.00 | 25,950.00 | 1,102 |
26 Feb 2024 | 25,800.00 | 26,550.00 | 25,800.00 | 26,100.00 | 26,100.00 | 473 |
23 Feb 2024 | 26,650.00 | 26,650.00 | 25,950.00 | 26,400.00 | 26,400.00 | 3,098 |
22 Feb 2024 | 26,700.00 | 27,100.00 | 26,350.00 | 26,650.00 | 26,650.00 | 2,550 |
21 Feb 2024 | 26,750.00 | 26,750.00 | 26,250.00 | 26,700.00 | 26,700.00 | 635 |
20 Feb 2024 | 26,200.00 | 26,750.00 | 26,000.00 | 26,750.00 | 26,750.00 | 841 |
19 Feb 2024 | 26,350.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | 839 |
16 Feb 2024 | 25,700.00 | 26,350.00 | 25,700.00 | 26,350.00 | 26,350.00 | 601 |
15 Feb 2024 | 26,500.00 | 26,700.00 | 25,500.00 | 26,000.00 | 26,000.00 | 2,017 |
14 Feb 2024 | 27,100.00 | 27,350.00 | 26,000.00 | 26,500.00 | 26,500.00 | 4,422 |
13 Feb 2024 | 27,550.00 | 28,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | 3,505 |
08 Feb 2024 | 28,000.00 | 28,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | 48,355 |
07 Feb 2024 | 27,650.00 | 28,300.00 | 27,300.00 | 27,700.00 | 27,700.00 | 1,143 |
06 Feb 2024 | 28,150.00 | 28,150.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1,234 |
05 Feb 2024 | 28,050.00 | 28,450.00 | 27,500.00 | 28,150.00 | 28,150.00 | 7,481 |
02 Feb 2024 | 27,750.00 | 28,150.00 | 26,450.00 | 28,050.00 | 28,050.00 | 40,534 |
01 Feb 2024 | 26,550.00 | 27,800.00 | 26,550.00 | 27,750.00 | 27,750.00 | 6,103 |
31 Jan 2024 | 26,400.00 | 26,550.00 | 25,850.00 | 26,550.00 | 26,550.00 | 1,757 |
30 Jan 2024 | 26,300.00 | 26,750.00 | 25,700.00 | 26,400.00 | 26,400.00 | 7,640 |
29 Jan 2024 | 25,050.00 | 25,850.00 | 25,000.00 | 25,850.00 | 25,850.00 | 1,236 |
26 Jan 2024 | 25,100.00 | 25,100.00 | 24,800.00 | 25,050.00 | 25,050.00 | 859 |
25 Jan 2024 | 24,850.00 | 24,950.00 | 24,350.00 | 24,950.00 | 24,950.00 | 2,070 |
24 Jan 2024 | 24,600.00 | 24,950.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1,466 |
23 Jan 2024 | 25,100.00 | 25,100.00 | 24,700.00 | 24,700.00 | 24,700.00 | 244 |
22 Jan 2024 | 25,150.00 | 25,200.00 | 24,600.00 | 24,850.00 | 24,850.00 | 427 |
19 Jan 2024 | 25,150.00 | 25,150.00 | 24,700.00 | 25,050.00 | 25,050.00 | 328 |
18 Jan 2024 | 24,650.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 518 |
17 Jan 2024 | 25,250.00 | 25,250.00 | 24,050.00 | 24,750.00 | 24,750.00 | 1,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |