Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 38,959.00 | 38,959.00 | 38,959.00 | 38,959.00 | 38,959.00 | - |
20 May 2024 | 39,282.00 | 39,282.00 | 39,282.00 | 39,282.00 | 39,282.00 | - |
17 May 2024 | 38,831.00 | 38,831.00 | 38,831.00 | 38,831.00 | 38,831.00 | - |
16 May 2024 | 38,771.00 | 38,771.00 | 38,771.00 | 38,771.00 | 38,771.00 | - |
15 May 2024 | 38,999.00 | 38,999.00 | 38,999.00 | 38,999.00 | 38,999.00 | - |
14 May 2024 | 38,942.00 | 38,942.00 | 38,942.00 | 38,942.00 | 38,942.00 | - |
13 May 2024 | 38,653.00 | 38,653.00 | 38,653.00 | 38,653.00 | 38,653.00 | - |
10 May 2024 | 38,811.00 | 38,811.00 | 38,811.00 | 38,811.00 | 38,811.00 | - |
09 May 2024 | 38,727.00 | 38,727.00 | 38,727.00 | 38,727.00 | 38,727.00 | - |
08 May 2024 | 38,583.00 | 38,583.00 | 38,583.00 | 38,583.00 | 38,583.00 | - |
07 May 2024 | 39,237.00 | 39,237.00 | 39,237.00 | 39,237.00 | 39,237.00 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 39,133.00 | 39,133.00 | 39,133.00 | 39,133.00 | 39,133.00 | - |
01 May 2024 | 39,189.00 | 39,189.00 | 39,189.00 | 39,189.00 | 39,189.00 | - |
30 Apr 2024 | 39,412.00 | 39,412.00 | 39,412.00 | 39,412.00 | 39,412.00 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 38,661.00 | 38,661.00 | 38,661.00 | 38,661.00 | 38,661.00 | - |
25 Apr 2024 | 38,389.00 | 38,389.00 | 38,389.00 | 38,389.00 | 38,389.00 | - |
24 Apr 2024 | 38,988.00 | 38,988.00 | 38,988.00 | 38,988.00 | 38,988.00 | - |
23 Apr 2024 | 38,580.00 | 38,580.00 | 38,580.00 | 38,580.00 | 38,580.00 | - |
22 Apr 2024 | 38,581.00 | 38,581.00 | 38,581.00 | 38,581.00 | 38,581.00 | - |
19 Apr 2024 | 38,043.00 | 38,043.00 | 38,043.00 | 38,043.00 | 38,043.00 | - |
18 Apr 2024 | 38,616.00 | 38,616.00 | 38,616.00 | 38,616.00 | 38,616.00 | - |
17 Apr 2024 | 38,408.00 | 38,408.00 | 38,408.00 | 38,408.00 | 38,408.00 | - |
16 Apr 2024 | 38,955.00 | 38,955.00 | 38,955.00 | 38,955.00 | 38,955.00 | - |
15 Apr 2024 | 39,742.00 | 39,742.00 | 39,742.00 | 39,742.00 | 39,742.00 | - |
12 Apr 2024 | 39,826.00 | 39,826.00 | 39,826.00 | 39,826.00 | 39,826.00 | - |
11 Apr 2024 | 39,570.00 | 39,570.00 | 39,570.00 | 39,570.00 | 39,570.00 | - |
10 Apr 2024 | 39,654.00 | 39,654.00 | 39,654.00 | 39,654.00 | 39,654.00 | - |
09 Apr 2024 | 39,795.00 | 39,795.00 | 39,795.00 | 39,795.00 | 39,795.00 | - |
08 Apr 2024 | 39,435.00 | 39,435.00 | 39,435.00 | 39,435.00 | 39,435.00 | - |
05 Apr 2024 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | - |
04 Apr 2024 | 39,257.00 | 39,257.00 | 39,257.00 | 39,257.00 | 39,257.00 | - |
03 Apr 2024 | 38,961.00 | 38,961.00 | 38,961.00 | 38,961.00 | 38,961.00 | - |
02 Apr 2024 | 38,906.00 | 38,906.00 | 38,906.00 | 38,906.00 | 38,906.00 | - |
28 Mar 2024 | 39,449.00 | 39,449.00 | 39,449.00 | 39,449.00 | 39,449.00 | - |
27 Mar 2024 | 39,734.00 | 39,734.00 | 39,734.00 | 39,734.00 | 39,734.00 | - |
26 Mar 2024 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | 39,495.00 | - |
25 Mar 2024 | 39,515.00 | 39,515.00 | 39,515.00 | 39,515.00 | 39,515.00 | - |
22 Mar 2024 | 40,114.00 | 40,114.00 | 40,114.00 | 40,114.00 | 40,114.00 | - |
21 Mar 2024 | 39,715.00 | 39,715.00 | 39,715.00 | 39,715.00 | 39,715.00 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | 39,080.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 37,741.00 | 37,741.00 | 37,741.00 | 37,741.00 | 37,741.00 | - |
14 Mar 2024 | 37,484.00 | 37,484.00 | 37,484.00 | 37,484.00 | 37,484.00 | - |
13 Mar 2024 | 37,030.00 | 37,030.00 | 37,030.00 | 37,030.00 | 37,030.00 | - |
12 Mar 2024 | 37,065.00 | 37,065.00 | 37,065.00 | 37,065.00 | 37,065.00 | - |
11 Mar 2024 | 37,092.00 | 37,092.00 | 37,092.00 | 37,092.00 | 37,092.00 | - |
08 Mar 2024 | 38,097.00 | 38,097.00 | 38,097.00 | 38,097.00 | 38,097.00 | - |
07 Mar 2024 | 37,914.00 | 37,914.00 | 37,914.00 | 37,914.00 | 37,914.00 | - |
06 Mar 2024 | 37,910.00 | 37,910.00 | 37,910.00 | 37,910.00 | 37,910.00 | - |
05 Mar 2024 | 37,651.00 | 37,651.00 | 37,651.00 | 37,651.00 | 37,651.00 | - |
04 Mar 2024 | 37,389.00 | 37,389.00 | 37,389.00 | 37,389.00 | 37,389.00 | - |
01 Mar 2024 | 37,451.00 | 37,451.00 | 37,451.00 | 37,451.00 | 37,451.00 | - |
29 Feb 2024 | 36,944.00 | 36,944.00 | 36,944.00 | 36,944.00 | 36,944.00 | - |
28 Feb 2024 | 36,929.00 | 36,929.00 | 36,929.00 | 36,929.00 | 36,929.00 | - |
27 Feb 2024 | 36,821.00 | 36,821.00 | 36,821.00 | 36,821.00 | 36,821.00 | - |
26 Feb 2024 | 36,693.00 | 36,693.00 | 36,693.00 | 36,693.00 | 36,693.00 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | - |
21 Feb 2024 | 36,161.00 | 36,161.00 | 36,161.00 | 36,161.00 | 36,161.00 | - |
20 Feb 2024 | 36,298.00 | 36,298.00 | 36,298.00 | 36,298.00 | 36,298.00 | - |
19 Feb 2024 | 36,343.00 | 36,343.00 | 36,343.00 | 36,343.00 | 36,343.00 | - |
16 Feb 2024 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | - |
15 Feb 2024 | 35,447.00 | 35,447.00 | 35,447.00 | 35,447.00 | 35,447.00 | - |
14 Feb 2024 | 35,267.00 | 35,267.00 | 35,267.00 | 35,267.00 | 35,267.00 | - |
13 Feb 2024 | 35,849.00 | 35,849.00 | 35,849.00 | 35,849.00 | 35,849.00 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 35,255.00 | 35,255.00 | 35,255.00 | 35,255.00 | 35,255.00 | - |
08 Feb 2024 | 35,359.00 | 35,359.00 | 35,359.00 | 35,359.00 | 35,359.00 | - |
07 Feb 2024 | 35,163.00 | 35,163.00 | 35,163.00 | 35,163.00 | 35,163.00 | - |
06 Feb 2024 | 35,033.00 | 35,033.00 | 35,033.00 | 35,033.00 | 35,033.00 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 34,795.00 | 34,795.00 | 34,795.00 | 34,795.00 | 34,795.00 | - |
01 Feb 2024 | 34,762.00 | 34,762.00 | 34,762.00 | 34,762.00 | 34,762.00 | - |
31 Jan 2024 | 35,114.00 | 35,114.00 | 35,114.00 | 35,114.00 | 35,114.00 | - |
30 Jan 2024 | 34,692.00 | 34,692.00 | 34,692.00 | 34,692.00 | 34,692.00 | - |
29 Jan 2024 | 34,885.00 | 34,885.00 | 34,885.00 | 34,885.00 | 34,885.00 | - |
26 Jan 2024 | 34,374.00 | 34,374.00 | 34,374.00 | 34,374.00 | 34,374.00 | - |
25 Jan 2024 | 34,747.00 | 34,747.00 | 34,747.00 | 34,747.00 | 34,747.00 | - |
24 Jan 2024 | 34,744.00 | 34,744.00 | 34,744.00 | 34,744.00 | 34,744.00 | - |
23 Jan 2024 | 34,876.00 | 34,876.00 | 34,876.00 | 34,876.00 | 34,876.00 | - |
22 Jan 2024 | 35,007.00 | 35,007.00 | 35,007.00 | 35,007.00 | 35,007.00 | - |
19 Jan 2024 | 34,382.00 | 34,382.00 | 34,382.00 | 34,382.00 | 34,382.00 | - |
18 Jan 2024 | 34,189.00 | 34,189.00 | 34,189.00 | 34,189.00 | 34,189.00 | - |
17 Jan 2024 | 34,317.00 | 34,317.00 | 34,317.00 | 34,317.00 | 34,317.00 | - |
16 Jan 2024 | 34,403.00 | 34,403.00 | 34,403.00 | 34,403.00 | 34,403.00 | - |
15 Jan 2024 | 34,639.00 | 34,639.00 | 34,639.00 | 34,639.00 | 34,639.00 | - |
12 Jan 2024 | 34,227.00 | 34,227.00 | 34,227.00 | 34,227.00 | 34,227.00 | - |
11 Jan 2024 | 34,269.00 | 34,269.00 | 34,269.00 | 34,269.00 | 34,269.00 | - |
10 Jan 2024 | 33,666.00 | 33,666.00 | 33,666.00 | 33,666.00 | 33,666.00 | - |
09 Jan 2024 | 33,405.00 | 33,405.00 | 33,405.00 | 33,405.00 | 33,405.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 33,317.00 | 33,317.00 | 33,317.00 | 33,317.00 | 33,317.00 | - |
04 Jan 2024 | 32,798.00 | 32,798.00 | 32,798.00 | 32,798.00 | 32,798.00 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |