Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 578,500.00 | 578,500.00 | 578,500.00 | 578,500.00 | 578,500.00 | - |
27 Mar 2024 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | - |
26 Mar 2024 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | 570,500.00 | - |
25 Mar 2024 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | 573,500.00 | - |
22 Mar 2024 | 574,500.00 | 576,500.00 | 574,500.00 | 576,500.00 | 576,500.00 | - |
21 Mar 2024 | 575,000.00 | 577,000.00 | 575,000.00 | 577,000.00 | 577,000.00 | - |
20 Mar 2024 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | 571,000.00 | - |
19 Mar 2024 | 567,500.00 | 572,000.00 | 567,500.00 | 572,000.00 | 572,000.00 | - |
18 Mar 2024 | 566,000.00 | 566,500.00 | 566,000.00 | 566,500.00 | 566,500.00 | - |
15 Mar 2024 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
14 Mar 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
13 Mar 2024 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | 557,000.00 | - |
12 Mar 2024 | 557,000.00 | 558,000.00 | 557,000.00 | 558,000.00 | 558,000.00 | - |
11 Mar 2024 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
08 Mar 2024 | 551,500.00 | 553,500.00 | 551,500.00 | 553,000.00 | 553,000.00 | - |
07 Mar 2024 | 555,000.00 | 555,000.00 | 549,500.00 | 551,500.00 | 551,500.00 | - |
06 Mar 2024 | 555,500.00 | 560,500.00 | 555,500.00 | 557,500.00 | 557,500.00 | - |
05 Mar 2024 | 557,500.00 | 558,500.00 | 553,000.00 | 553,500.00 | 553,500.00 | 1 |
04 Mar 2024 | 563,000.00 | 563,000.00 | 557,500.00 | 557,500.00 | 557,500.00 | - |
01 Mar 2024 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | 570,000.00 | - |
29 Feb 2024 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | 571,500.00 | - |
28 Feb 2024 | 568,000.00 | 568,000.00 | 568,000.00 | 568,000.00 | 568,000.00 | - |
27 Feb 2024 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | - |
26 Feb 2024 | 579,500.00 | 579,500.00 | 579,500.00 | 579,500.00 | 579,500.00 | - |
23 Feb 2024 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | 577,000.00 | - |
22 Feb 2024 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | 569,000.00 | - |
21 Feb 2024 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | 565,000.00 | - |
20 Feb 2024 | 564,000.00 | 564,000.00 | 563,000.00 | 563,000.00 | 563,000.00 | 1 |
19 Feb 2024 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | 565,500.00 | - |
16 Feb 2024 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | 561,500.00 | - |
15 Feb 2024 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | 560,500.00 | - |
14 Feb 2024 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | 553,000.00 | - |
13 Feb 2024 | 552,500.00 | 552,500.00 | 552,500.00 | 552,500.00 | 552,500.00 | - |
12 Feb 2024 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
09 Feb 2024 | 552,000.00 | 553,000.00 | 552,000.00 | 553,000.00 | 553,000.00 | - |
08 Feb 2024 | 555,000.00 | 555,000.00 | 553,500.00 | 553,500.00 | 553,500.00 | - |
07 Feb 2024 | 549,000.00 | 554,000.00 | 549,000.00 | 554,000.00 | 554,000.00 | - |
06 Feb 2024 | 546,500.00 | 546,500.00 | 546,500.00 | 546,500.00 | 546,500.00 | - |
05 Feb 2024 | 545,000.00 | 545,000.00 | 545,000.00 | 545,000.00 | 545,000.00 | - |
02 Feb 2024 | 533,500.00 | 533,500.00 | 533,500.00 | 533,500.00 | 533,500.00 | - |
01 Feb 2024 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | - |
31 Jan 2024 | 539,000.00 | 539,000.00 | 539,000.00 | 539,000.00 | 539,000.00 | - |
30 Jan 2024 | 532,500.00 | 532,500.00 | 532,500.00 | 532,500.00 | 532,500.00 | - |
29 Jan 2024 | 535,000.00 | 536,000.00 | 535,000.00 | 536,000.00 | 536,000.00 | - |
26 Jan 2024 | 529,000.00 | 529,000.00 | 529,000.00 | 529,000.00 | 529,000.00 | - |
25 Jan 2024 | 525,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | - |
24 Jan 2024 | 518,000.00 | 518,000.00 | 518,000.00 | 518,000.00 | 518,000.00 | 1 |
23 Jan 2024 | 510,500.00 | 510,500.00 | 510,500.00 | 510,500.00 | 510,500.00 | - |
22 Jan 2024 | 509,000.00 | 510,500.00 | 509,000.00 | 510,500.00 | 510,500.00 | - |
19 Jan 2024 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
18 Jan 2024 | 498,500.00 | 504,500.00 | 498,500.00 | 504,500.00 | 504,500.00 | - |
17 Jan 2024 | 501,500.00 | 501,500.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
16 Jan 2024 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
15 Jan 2024 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
12 Jan 2024 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | 501,500.00 | - |
11 Jan 2024 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
10 Jan 2024 | 508,000.00 | 508,000.00 | 507,500.00 | 507,500.00 | 507,500.00 | - |
09 Jan 2024 | 509,000.00 | 509,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | - |
08 Jan 2024 | 503,000.00 | 504,000.00 | 503,000.00 | 504,000.00 | 504,000.00 | - |
05 Jan 2024 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
04 Jan 2024 | 508,500.00 | 508,500.00 | 506,000.00 | 506,000.00 | 506,000.00 | - |
03 Jan 2024 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
02 Jan 2024 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
29 Dec 2023 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | - |
28 Dec 2023 | 488,000.00 | 488,000.00 | 488,000.00 | 488,000.00 | 488,000.00 | - |
27 Dec 2023 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | 491,500.00 | - |
22 Dec 2023 | 489,000.00 | 489,000.00 | 489,000.00 | 489,000.00 | 489,000.00 | - |
21 Dec 2023 | 497,500.00 | 499,500.00 | 497,500.00 | 499,500.00 | 499,500.00 | 1 |
20 Dec 2023 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | 505,500.00 | - |
19 Dec 2023 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
18 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
15 Dec 2023 | 500,500.00 | 500,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
14 Dec 2023 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | 509,500.00 | - |
13 Dec 2023 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | 508,000.00 | - |
12 Dec 2023 | 506,500.00 | 511,500.00 | 506,500.00 | 511,000.00 | 511,000.00 | - |
11 Dec 2023 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | 501,000.00 | - |
08 Dec 2023 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | - |
07 Dec 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
06 Dec 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
05 Dec 2023 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | - |
04 Dec 2023 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | 497,500.00 | - |
01 Dec 2023 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | 500,500.00 | - |
30 Nov 2023 | 496,500.00 | 496,500.00 | 496,500.00 | 496,500.00 | 496,500.00 | - |
29 Nov 2023 | 497,500.00 | 497,500.00 | 495,000.00 | 495,000.00 | 495,000.00 | - |
28 Nov 2023 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | 499,500.00 | - |
27 Nov 2023 | 500,500.00 | 500,500.00 | 498,500.00 | 499,000.00 | 499,000.00 | - |
24 Nov 2023 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | - |
23 Nov 2023 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
22 Nov 2023 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | - |
21 Nov 2023 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | 498,500.00 | - |
20 Nov 2023 | 497,000.00 | 501,000.00 | 497,000.00 | 501,000.00 | 501,000.00 | - |
17 Nov 2023 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | 503,500.00 | - |
16 Nov 2023 | 500,000.00 | 502,500.00 | 499,500.00 | 502,000.00 | 502,000.00 | - |
15 Nov 2023 | 494,500.00 | 499,000.00 | 494,500.00 | 499,000.00 | 499,000.00 | - |
14 Nov 2023 | 495,000.00 | 495,000.00 | 493,500.00 | 495,000.00 | 495,000.00 | - |
13 Nov 2023 | 495,500.00 | 495,500.00 | 495,000.00 | 495,000.00 | 495,000.00 | - |
10 Nov 2023 | 495,500.00 | 495,500.00 | 495,500.00 | 495,500.00 | 495,500.00 | - |
09 Nov 2023 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | - |
08 Nov 2023 | 489,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | - |
07 Nov 2023 | 489,000.00 | 489,000.00 | 489,000.00 | 489,000.00 | 489,000.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |