Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 10,240.00 | 10,330.00 | 10,070.00 | 10,100.00 | 10,100.00 | 128,604 |
02 Jul 2024 | 10,400.00 | 10,450.00 | 10,220.00 | 10,240.00 | 10,240.00 | 136,133 |
01 Jul 2024 | 10,390.00 | 10,590.00 | 10,310.00 | 10,420.00 | 10,420.00 | 168,605 |
28 Jun 2024 | 10,310.00 | 10,440.00 | 10,300.00 | 10,300.00 | 10,300.00 | 95,520 |
27 Jun 2024 | 10,410.00 | 10,470.00 | 10,270.00 | 10,300.00 | 10,300.00 | 174,444 |
26 Jun 2024 | 10,590.00 | 10,590.00 | 10,380.00 | 10,410.00 | 10,410.00 | 134,361 |
25 Jun 2024 | 10,480.00 | 10,600.00 | 10,410.00 | 10,570.00 | 10,570.00 | 111,416 |
24 Jun 2024 | 10,630.00 | 10,630.00 | 10,460.00 | 10,480.00 | 10,480.00 | 141,058 |
21 Jun 2024 | 10,640.00 | 10,680.00 | 10,550.00 | 10,640.00 | 10,640.00 | 96,994 |
20 Jun 2024 | 10,610.00 | 10,650.00 | 10,550.00 | 10,640.00 | 10,640.00 | 81,690 |
19 Jun 2024 | 10,590.00 | 10,630.00 | 10,540.00 | 10,620.00 | 10,620.00 | 101,680 |
18 Jun 2024 | 10,620.00 | 10,650.00 | 10,530.00 | 10,590.00 | 10,590.00 | 91,433 |
17 Jun 2024 | 10,650.00 | 10,720.00 | 10,600.00 | 10,620.00 | 10,620.00 | 137,305 |
14 Jun 2024 | 10,730.00 | 10,800.00 | 10,690.00 | 10,720.00 | 10,720.00 | 144,418 |
13 Jun 2024 | 10,790.00 | 10,900.00 | 10,770.00 | 10,810.00 | 10,810.00 | 119,410 |
12 Jun 2024 | 10,850.00 | 10,900.00 | 10,770.00 | 10,830.00 | 10,830.00 | 115,625 |
11 Jun 2024 | 11,050.00 | 11,080.00 | 10,820.00 | 10,840.00 | 10,840.00 | 150,117 |
10 Jun 2024 | 11,000.00 | 11,030.00 | 10,900.00 | 11,020.00 | 11,020.00 | 118,388 |
07 Jun 2024 | 10,900.00 | 11,070.00 | 10,860.00 | 11,010.00 | 11,010.00 | 143,649 |
05 Jun 2024 | 11,050.00 | 11,050.00 | 10,860.00 | 10,900.00 | 10,900.00 | 147,647 |
04 Jun 2024 | 10,970.00 | 11,140.00 | 10,850.00 | 11,020.00 | 11,020.00 | 167,593 |
03 Jun 2024 | 10,840.00 | 10,980.00 | 10,810.00 | 10,910.00 | 10,910.00 | 121,986 |
31 May 2024 | 10,640.00 | 10,840.00 | 10,630.00 | 10,840.00 | 10,840.00 | 91,242 |
30 May 2024 | 10,760.00 | 10,760.00 | 10,580.00 | 10,650.00 | 10,650.00 | 59,512 |
29 May 2024 | 10,920.00 | 10,920.00 | 10,720.00 | 10,760.00 | 10,760.00 | 141,986 |
28 May 2024 | 10,950.00 | 10,970.00 | 10,860.00 | 10,940.00 | 10,940.00 | 58,119 |
27 May 2024 | 10,970.00 | 10,980.00 | 10,830.00 | 10,950.00 | 10,950.00 | 103,024 |
24 May 2024 | 10,940.00 | 10,940.00 | 10,760.00 | 10,850.00 | 10,850.00 | 125,182 |
23 May 2024 | 10,870.00 | 10,990.00 | 10,790.00 | 10,930.00 | 10,930.00 | 59,581 |
22 May 2024 | 10,920.00 | 10,930.00 | 10,810.00 | 10,870.00 | 10,870.00 | 86,177 |
21 May 2024 | 11,000.00 | 11,000.00 | 10,900.00 | 10,930.00 | 10,930.00 | 78,115 |
20 May 2024 | 11,020.00 | 11,130.00 | 10,880.00 | 11,000.00 | 11,000.00 | 78,729 |
17 May 2024 | 11,080.00 | 11,100.00 | 11,000.00 | 11,020.00 | 11,020.00 | 91,710 |
16 May 2024 | 11,170.00 | 11,240.00 | 11,070.00 | 11,100.00 | 11,100.00 | 150,491 |
14 May 2024 | 11,250.00 | 11,250.00 | 11,100.00 | 11,170.00 | 11,170.00 | 134,004 |
13 May 2024 | 11,170.00 | 11,490.00 | 11,140.00 | 11,230.00 | 11,230.00 | 389,408 |
10 May 2024 | 11,230.00 | 11,230.00 | 11,050.00 | 11,090.00 | 11,090.00 | 207,083 |
09 May 2024 | 11,240.00 | 11,270.00 | 11,100.00 | 11,160.00 | 11,160.00 | 184,231 |
08 May 2024 | 11,400.00 | 11,450.00 | 11,010.00 | 11,140.00 | 11,140.00 | 297,219 |
07 May 2024 | 11,320.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 166,804 |
03 May 2024 | 11,320.00 | 11,320.00 | 11,100.00 | 11,270.00 | 11,270.00 | 138,928 |
02 May 2024 | 11,210.00 | 11,490.00 | 11,210.00 | 11,320.00 | 11,320.00 | 271,450 |
30 Apr 2024 | 11,220.00 | 11,310.00 | 11,070.00 | 11,180.00 | 11,180.00 | 171,141 |
29 Apr 2024 | 10,840.00 | 11,120.00 | 10,750.00 | 11,120.00 | 11,120.00 | 117,939 |
26 Apr 2024 | 10,800.00 | 10,900.00 | 10,700.00 | 10,840.00 | 10,840.00 | 90,416 |
25 Apr 2024 | 10,750.00 | 10,930.00 | 10,680.00 | 10,820.00 | 10,820.00 | 116,619 |
24 Apr 2024 | 10,780.00 | 10,810.00 | 10,710.00 | 10,770.00 | 10,770.00 | 62,766 |
23 Apr 2024 | 10,850.00 | 10,910.00 | 10,730.00 | 10,750.00 | 10,750.00 | 75,480 |
22 Apr 2024 | 10,740.00 | 10,940.00 | 10,740.00 | 10,850.00 | 10,850.00 | 70,010 |
19 Apr 2024 | 11,000.00 | 11,020.00 | 10,600.00 | 10,740.00 | 10,740.00 | 138,354 |
18 Apr 2024 | 10,860.00 | 11,090.00 | 10,780.00 | 10,990.00 | 10,990.00 | 188,577 |
17 Apr 2024 | 10,740.00 | 10,760.00 | 10,520.00 | 10,520.00 | 10,520.00 | 78,311 |
16 Apr 2024 | 10,700.00 | 10,790.00 | 10,430.00 | 10,550.00 | 10,550.00 | 153,115 |
15 Apr 2024 | 10,800.00 | 10,980.00 | 10,650.00 | 10,800.00 | 10,800.00 | 149,708 |
12 Apr 2024 | 11,310.00 | 11,440.00 | 11,030.00 | 11,090.00 | 11,090.00 | 124,816 |
11 Apr 2024 | 10,950.00 | 11,250.00 | 10,790.00 | 11,210.00 | 11,210.00 | 138,515 |
09 Apr 2024 | 10,980.00 | 11,300.00 | 10,890.00 | 10,990.00 | 10,990.00 | 96,594 |
08 Apr 2024 | 11,080.00 | 11,100.00 | 10,830.00 | 10,880.00 | 10,880.00 | 179,824 |
05 Apr 2024 | 11,100.00 | 11,180.00 | 10,940.00 | 11,060.00 | 11,060.00 | 95,245 |
04 Apr 2024 | 11,180.00 | 11,230.00 | 11,020.00 | 11,150.00 | 11,150.00 | 119,636 |
03 Apr 2024 | 11,400.00 | 11,400.00 | 11,100.00 | 11,180.00 | 11,180.00 | 112,634 |
02 Apr 2024 | 11,540.00 | 11,540.00 | 11,300.00 | 11,390.00 | 11,390.00 | 155,985 |
01 Apr 2024 | 11,060.00 | 11,550.00 | 11,010.00 | 11,540.00 | 11,540.00 | 483,890 |
29 Mar 2024 | 11,320.00 | 11,320.00 | 11,050.00 | 11,060.00 | 11,060.00 | 169,888 |
28 Mar 2024 | 10,910.00 | 11,300.00 | 10,910.00 | 11,230.00 | 11,230.00 | 363,691 |
27 Mar 2024 | 10,910.00 | 10,950.00 | 10,790.00 | 10,890.00 | 10,890.00 | 131,888 |
26 Mar 2024 | 10,790.00 | 10,980.00 | 10,710.00 | 10,880.00 | 10,880.00 | 156,283 |
25 Mar 2024 | 10,860.00 | 10,930.00 | 10,700.00 | 10,790.00 | 10,790.00 | 117,980 |
22 Mar 2024 | 10,750.00 | 11,080.00 | 10,730.00 | 10,840.00 | 10,840.00 | 218,873 |
21 Mar 2024 | 10,800.00 | 10,820.00 | 10,690.00 | 10,700.00 | 10,700.00 | 124,722 |
20 Mar 2024 | 10,700.00 | 10,700.00 | 10,610.00 | 10,700.00 | 10,700.00 | 74,746 |
19 Mar 2024 | 10,670.00 | 10,790.00 | 10,610.00 | 10,650.00 | 10,650.00 | 80,012 |
18 Mar 2024 | 10,600.00 | 10,800.00 | 10,600.00 | 10,710.00 | 10,710.00 | 66,330 |
15 Mar 2024 | 10,820.00 | 10,840.00 | 10,630.00 | 10,690.00 | 10,690.00 | 138,073 |
14 Mar 2024 | 10,960.00 | 11,020.00 | 10,810.00 | 10,850.00 | 10,850.00 | 139,944 |
13 Mar 2024 | 10,830.00 | 11,060.00 | 10,810.00 | 10,900.00 | 10,900.00 | 102,473 |
12 Mar 2024 | 10,910.00 | 11,110.00 | 10,820.00 | 10,860.00 | 10,860.00 | 130,236 |
11 Mar 2024 | 10,810.00 | 10,880.00 | 10,760.00 | 10,860.00 | 10,860.00 | 101,365 |
08 Mar 2024 | 10,700.00 | 10,950.00 | 10,660.00 | 10,770.00 | 10,770.00 | 174,524 |
07 Mar 2024 | 10,670.00 | 10,780.00 | 10,630.00 | 10,640.00 | 10,640.00 | 142,582 |
06 Mar 2024 | 10,730.00 | 10,840.00 | 10,620.00 | 10,650.00 | 10,650.00 | 125,219 |
05 Mar 2024 | 10,810.00 | 10,880.00 | 10,650.00 | 10,720.00 | 10,720.00 | 167,943 |
04 Mar 2024 | 11,130.00 | 11,140.00 | 10,580.00 | 10,690.00 | 10,690.00 | 379,829 |
29 Feb 2024 | 11,190.00 | 11,200.00 | 11,050.00 | 11,130.00 | 11,130.00 | 141,954 |
28 Feb 2024 | 11,030.00 | 11,290.00 | 11,010.00 | 11,110.00 | 11,110.00 | 108,811 |
27 Feb 2024 | 11,150.00 | 11,220.00 | 11,020.00 | 11,020.00 | 11,020.00 | 94,044 |
26 Feb 2024 | 11,250.00 | 11,290.00 | 11,120.00 | 11,130.00 | 11,130.00 | 102,526 |
23 Feb 2024 | 11,150.00 | 11,290.00 | 11,120.00 | 11,240.00 | 11,240.00 | 108,373 |
22 Feb 2024 | 11,400.00 | 11,420.00 | 11,120.00 | 11,160.00 | 11,160.00 | 359,823 |
21 Feb 2024 | 11,590.00 | 11,590.00 | 11,410.00 | 11,420.00 | 11,420.00 | 160,862 |
20 Feb 2024 | 11,540.00 | 11,630.00 | 11,480.00 | 11,550.00 | 11,550.00 | 140,074 |
19 Feb 2024 | 11,600.00 | 11,660.00 | 11,490.00 | 11,540.00 | 11,540.00 | 183,997 |
16 Feb 2024 | 11,500.00 | 11,570.00 | 11,470.00 | 11,520.00 | 11,520.00 | 124,973 |
15 Feb 2024 | 11,560.00 | 11,620.00 | 11,400.00 | 11,440.00 | 11,440.00 | 191,580 |
14 Feb 2024 | 11,500.00 | 11,580.00 | 11,400.00 | 11,530.00 | 11,530.00 | 206,426 |
13 Feb 2024 | 11,620.00 | 11,620.00 | 11,310.00 | 11,470.00 | 11,470.00 | 496,893 |
08 Feb 2024 | 11,740.00 | 11,860.00 | 11,520.00 | 11,620.00 | 11,620.00 | 365,287 |
07 Feb 2024 | 12,540.00 | 12,650.00 | 11,640.00 | 11,720.00 | 11,720.00 | 888,820 |
06 Feb 2024 | 12,250.00 | 12,590.00 | 12,120.00 | 12,420.00 | 12,420.00 | 172,703 |
05 Feb 2024 | 12,350.00 | 12,410.00 | 12,050.00 | 12,250.00 | 12,250.00 | 124,289 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |