Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 27,173.38 | 27,173.38 | 27,173.38 | 27,173.38 | 27,173.38 | - |
25 Jun 2024 | 27,254.57 | 27,254.57 | 27,254.57 | 27,254.57 | 27,254.57 | - |
24 Jun 2024 | 27,233.21 | 27,233.21 | 27,233.21 | 27,233.21 | 27,233.21 | - |
21 Jun 2024 | 27,087.76 | 27,087.76 | 27,087.76 | 27,087.76 | 27,087.76 | - |
20 Jun 2024 | 27,297.94 | 27,297.94 | 27,297.94 | 27,297.94 | 27,297.94 | - |
19 Jun 2024 | 26,961.87 | 26,961.87 | 26,961.87 | 26,961.87 | 26,961.87 | - |
18 Jun 2024 | 27,095.78 | 27,095.78 | 27,095.78 | 27,095.78 | 27,095.78 | - |
17 Jun 2024 | 26,879.69 | 26,879.69 | 26,879.69 | 26,879.69 | 26,879.69 | - |
14 Jun 2024 | 26,842.30 | 26,842.30 | 26,842.30 | 26,842.30 | 26,842.30 | - |
13 Jun 2024 | 27,234.00 | 27,234.00 | 27,234.00 | 27,234.00 | 27,234.00 | - |
12 Jun 2024 | 27,688.74 | 27,688.74 | 27,688.74 | 27,688.74 | 27,688.74 | - |
11 Jun 2024 | 27,250.80 | 27,250.80 | 27,250.80 | 27,250.80 | 27,250.80 | - |
10 Jun 2024 | 27,577.53 | 27,577.53 | 27,577.53 | 27,577.53 | 27,577.53 | - |
07 Jun 2024 | 27,738.37 | 27,738.37 | 27,738.37 | 27,738.37 | 27,738.37 | - |
06 Jun 2024 | 27,817.01 | 27,817.01 | 27,817.01 | 27,817.01 | 27,817.01 | - |
05 Jun 2024 | 27,653.27 | 27,653.27 | 27,653.27 | 27,653.27 | 27,653.27 | - |
04 Jun 2024 | 27,343.86 | 27,343.86 | 27,343.86 | 27,343.86 | 27,343.86 | - |
03 Jun 2024 | 27,422.56 | 27,422.56 | 27,422.56 | 27,422.56 | 27,422.56 | - |
31 May 2024 | 27,283.67 | 27,283.67 | 27,283.67 | 27,283.67 | 27,283.67 | - |
30 May 2024 | 27,263.14 | 27,263.14 | 27,263.14 | 27,263.14 | 27,263.14 | - |
29 May 2024 | 27,129.50 | 27,129.50 | 27,129.50 | 27,129.50 | 27,129.50 | - |
28 May 2024 | 27,393.68 | 27,393.68 | 27,393.68 | 27,393.68 | 27,393.68 | - |
27 May 2024 | 27,542.96 | 27,542.96 | 27,542.96 | 27,542.96 | 27,542.96 | - |
24 May 2024 | 27,481.03 | 27,481.03 | 27,481.03 | 27,481.03 | 27,481.03 | - |
23 May 2024 | 27,538.90 | 27,538.90 | 27,538.90 | 27,538.90 | 27,538.90 | - |
22 May 2024 | 27,493.42 | 27,493.42 | 27,493.42 | 27,493.42 | 27,493.42 | - |
21 May 2024 | 27,532.44 | 27,532.44 | 27,532.44 | 27,532.44 | 27,532.44 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 27,414.79 | 27,414.79 | 27,414.79 | 27,414.79 | 27,414.79 | - |
16 May 2024 | 27,566.18 | 27,566.18 | 27,566.18 | 27,566.18 | 27,566.18 | - |
15 May 2024 | 27,700.42 | 27,700.42 | 27,700.42 | 27,700.42 | 27,700.42 | - |
14 May 2024 | 27,497.30 | 27,497.30 | 27,497.30 | 27,497.30 | 27,497.30 | - |
13 May 2024 | 27,512.24 | 27,512.24 | 27,512.24 | 27,512.24 | 27,512.24 | - |
10 May 2024 | 27,449.49 | 27,449.49 | 27,449.49 | 27,449.49 | 27,449.49 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 26,987.15 | 26,987.15 | 26,987.15 | 26,987.15 | 26,987.15 | - |
06 May 2024 | 26,642.13 | 26,642.13 | 26,642.13 | 26,642.13 | 26,642.13 | - |
03 May 2024 | 26,513.06 | 26,513.06 | 26,513.06 | 26,513.06 | 26,513.06 | - |
02 May 2024 | 26,420.44 | 26,420.44 | 26,420.44 | 26,420.44 | 26,420.44 | - |
30 Apr 2024 | 26,492.70 | 26,492.70 | 26,492.70 | 26,492.70 | 26,492.70 | - |
29 Apr 2024 | 26,573.01 | 26,573.01 | 26,573.01 | 26,573.01 | 26,573.01 | - |
26 Apr 2024 | 26,601.78 | 26,601.78 | 26,601.78 | 26,601.78 | 26,601.78 | - |
25 Apr 2024 | 26,257.14 | 26,257.14 | 26,257.14 | 26,257.14 | 26,257.14 | - |
24 Apr 2024 | 26,382.78 | 26,382.78 | 26,382.78 | 26,382.78 | 26,382.78 | - |
23 Apr 2024 | 26,476.00 | 26,476.00 | 26,476.00 | 26,476.00 | 26,476.00 | - |
22 Apr 2024 | 26,120.17 | 26,120.17 | 26,120.17 | 26,120.17 | 26,120.17 | - |
19 Apr 2024 | 25,976.78 | 25,976.78 | 25,976.78 | 25,976.78 | 25,976.78 | - |
18 Apr 2024 | 25,965.89 | 25,965.89 | 25,965.89 | 25,965.89 | 25,965.89 | - |
17 Apr 2024 | 25,832.28 | 25,832.28 | 25,832.28 | 25,832.28 | 25,832.28 | - |
16 Apr 2024 | 25,828.92 | 25,828.92 | 25,828.92 | 25,828.92 | 25,828.92 | - |
15 Apr 2024 | 26,114.51 | 26,114.51 | 26,114.51 | 26,114.51 | 26,114.51 | - |
12 Apr 2024 | 26,029.78 | 26,029.78 | 26,029.78 | 26,029.78 | 26,029.78 | - |
11 Apr 2024 | 26,017.45 | 26,017.45 | 26,017.45 | 26,017.45 | 26,017.45 | - |
10 Apr 2024 | 26,045.22 | 26,045.22 | 26,045.22 | 26,045.22 | 26,045.22 | - |
09 Apr 2024 | 26,021.83 | 26,021.83 | 26,021.83 | 26,021.83 | 26,021.83 | - |
08 Apr 2024 | 26,194.85 | 26,194.85 | 26,194.85 | 26,194.85 | 26,194.85 | - |
05 Apr 2024 | 26,103.57 | 26,103.57 | 26,103.57 | 26,103.57 | 26,103.57 | - |
04 Apr 2024 | 26,345.76 | 26,345.76 | 26,345.76 | 26,345.76 | 26,345.76 | - |
03 Apr 2024 | 26,381.52 | 26,381.52 | 26,381.52 | 26,381.52 | 26,381.52 | - |
02 Apr 2024 | 26,298.79 | 26,298.79 | 26,298.79 | 26,298.79 | 26,298.79 | - |
28 Mar 2024 | 26,672.69 | 26,672.69 | 26,672.69 | 26,672.69 | 26,672.69 | - |
27 Mar 2024 | 26,663.36 | 26,663.36 | 26,663.36 | 26,663.36 | 26,663.36 | - |
26 Mar 2024 | 26,606.10 | 26,606.10 | 26,606.10 | 26,606.10 | 26,606.10 | - |
25 Mar 2024 | 26,524.86 | 26,524.86 | 26,524.86 | 26,524.86 | 26,524.86 | - |
22 Mar 2024 | 26,517.25 | 26,517.25 | 26,517.25 | 26,517.25 | 26,517.25 | - |
21 Mar 2024 | 26,557.20 | 26,557.20 | 26,557.20 | 26,557.20 | 26,557.20 | - |
20 Mar 2024 | 26,413.34 | 26,413.34 | 26,413.34 | 26,413.34 | 26,413.34 | - |
19 Mar 2024 | 26,418.88 | 26,418.88 | 26,418.88 | 26,418.88 | 26,418.88 | - |
18 Mar 2024 | 26,478.20 | 26,478.20 | 26,478.20 | 26,478.20 | 26,478.20 | - |
15 Mar 2024 | 26,506.40 | 26,506.40 | 26,506.40 | 26,506.40 | 26,506.40 | - |
14 Mar 2024 | 26,631.86 | 26,631.86 | 26,631.86 | 26,631.86 | 26,631.86 | - |
13 Mar 2024 | 26,588.82 | 26,588.82 | 26,588.82 | 26,588.82 | 26,588.82 | - |
12 Mar 2024 | 26,515.42 | 26,515.42 | 26,515.42 | 26,515.42 | 26,515.42 | - |
11 Mar 2024 | 26,816.36 | 26,816.36 | 26,816.36 | 26,816.36 | 26,816.36 | - |
08 Mar 2024 | 26,959.50 | 26,959.50 | 26,959.50 | 26,959.50 | 26,959.50 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 26,525.74 | 26,525.74 | 26,525.74 | 26,525.74 | 26,525.74 | - |
05 Mar 2024 | 26,400.03 | 26,400.03 | 26,400.03 | 26,400.03 | 26,400.03 | - |
04 Mar 2024 | 26,486.52 | 26,486.52 | 26,486.52 | 26,486.52 | 26,486.52 | - |
01 Mar 2024 | 26,401.23 | 26,401.23 | 26,401.23 | 26,401.23 | 26,401.23 | - |
29 Feb 2024 | 26,271.39 | 26,271.39 | 26,271.39 | 26,271.39 | 26,271.39 | - |
28 Feb 2024 | 26,288.94 | 26,288.94 | 26,288.94 | 26,288.94 | 26,288.94 | - |
27 Feb 2024 | 26,354.99 | 26,354.99 | 26,354.99 | 26,354.99 | 26,354.99 | - |
26 Feb 2024 | 26,297.52 | 26,297.52 | 26,297.52 | 26,297.52 | 26,297.52 | - |
23 Feb 2024 | 26,341.03 | 26,341.03 | 26,341.03 | 26,341.03 | 26,341.03 | - |
22 Feb 2024 | 26,278.45 | 26,278.45 | 26,278.45 | 26,278.45 | 26,278.45 | - |
21 Feb 2024 | 25,976.35 | 25,976.35 | 25,976.35 | 25,976.35 | 25,976.35 | - |
20 Feb 2024 | 25,983.91 | 25,983.91 | 25,983.91 | 25,983.91 | 25,983.91 | - |
19 Feb 2024 | 26,045.76 | 26,045.76 | 26,045.76 | 26,045.76 | 26,045.76 | - |
16 Feb 2024 | 25,989.22 | 25,989.22 | 25,989.22 | 25,989.22 | 25,989.22 | - |
15 Feb 2024 | 25,858.57 | 25,858.57 | 25,858.57 | 25,858.57 | 25,858.57 | - |
14 Feb 2024 | 25,645.12 | 25,645.12 | 25,645.12 | 25,645.12 | 25,645.12 | - |
13 Feb 2024 | 25,450.65 | 25,450.65 | 25,450.65 | 25,450.65 | 25,450.65 | - |
12 Feb 2024 | 25,645.67 | 25,645.67 | 25,645.67 | 25,645.67 | 25,645.67 | - |
09 Feb 2024 | 25,525.30 | 25,525.30 | 25,525.30 | 25,525.30 | 25,525.30 | - |
08 Feb 2024 | 25,579.13 | 25,579.13 | 25,579.13 | 25,579.13 | 25,579.13 | - |
07 Feb 2024 | 25,581.74 | 25,581.74 | 25,581.74 | 25,581.74 | 25,581.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |