Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 24,850.0000 | 25,000.0000 | 24,100.0000 | 24,250.0000 | 24,250.0000 | 4,990,600 |
24 Apr 2024 | 25,050.0000 | 25,450.0000 | 24,450.0000 | 24,850.0000 | 24,850.0000 | 8,926,400 |
23 Apr 2024 | 25,300.0000 | 25,400.0000 | 24,800.0000 | 24,950.0000 | 24,950.0000 | 5,906,300 |
22 Apr 2024 | 25,525.0000 | 25,675.0000 | 25,225.0000 | 25,300.0000 | 25,300.0000 | 3,983,900 |
19 Apr 2024 | 25,675.0000 | 25,725.0000 | 25,200.0000 | 25,350.0000 | 25,350.0000 | 3,059,000 |
18 Apr 2024 | 25,575.0000 | 25,825.0000 | 25,200.0000 | 25,525.0000 | 25,525.0000 | 4,682,400 |
17 Apr 2024 | 26,300.0000 | 26,300.0000 | 25,575.0000 | 25,575.0000 | 25,575.0000 | 4,004,900 |
16 Apr 2024 | 25,225.0000 | 26,400.0000 | 25,000.0000 | 26,250.0000 | 26,250.0000 | 11,555,700 |
05 Apr 2024 | 25,125.0000 | 25,425.0000 | 25,125.0000 | 25,250.0000 | 25,250.0000 | 2,163,800 |
04 Apr 2024 | 25,250.0000 | 25,275.0000 | 25,000.0000 | 25,050.0000 | 25,050.0000 | 2,738,800 |
03 Apr 2024 | 24,900.0000 | 25,375.0000 | 24,700.0000 | 25,250.0000 | 25,250.0000 | 4,933,500 |
02 Apr 2024 | 24,100.0000 | 24,900.0000 | 24,025.0000 | 24,900.0000 | 24,900.0000 | 6,997,100 |
01 Apr 2024 | 24,350.0000 | 24,350.0000 | 23,850.0000 | 24,025.0000 | 24,025.0000 | 3,481,400 |
28 Mar 2024 | 24,625.0000 | 24,650.0000 | 24,175.0000 | 24,175.0000 | 24,175.0000 | 4,523,000 |
27 Mar 2024 | 24,450.0000 | 24,700.0000 | 24,450.0000 | 24,600.0000 | 24,600.0000 | 3,195,300 |
26 Mar 2024 | 24,650.0000 | 24,650.0000 | 24,225.0000 | 24,300.0000 | 24,300.0000 | 4,020,000 |
25 Mar 2024 | 24,825.0000 | 24,825.0000 | 24,400.0000 | 24,550.0000 | 24,550.0000 | 2,976,400 |
22 Mar 2024 | 24,775.0000 | 24,775.0000 | 24,525.0000 | 24,600.0000 | 24,600.0000 | 2,660,100 |
21 Mar 2024 | 24,550.0000 | 24,900.0000 | 24,550.0000 | 24,775.0000 | 24,775.0000 | 3,500,300 |
20 Mar 2024 | 24,375.0000 | 24,550.0000 | 24,375.0000 | 24,550.0000 | 24,550.0000 | 1,929,300 |
19 Mar 2024 | 24,300.0000 | 24,475.0000 | 24,275.0000 | 24,375.0000 | 24,375.0000 | 1,701,500 |
18 Mar 2024 | 24,225.0000 | 24,575.0000 | 24,225.0000 | 24,275.0000 | 24,275.0000 | 2,128,700 |
15 Mar 2024 | 24,125.0000 | 24,775.0000 | 24,000.0000 | 24,175.0000 | 24,175.0000 | 10,622,400 |
14 Mar 2024 | 23,575.0000 | 24,125.0000 | 23,550.0000 | 24,125.0000 | 24,125.0000 | 3,875,200 |
13 Mar 2024 | 24,125.0000 | 24,150.0000 | 23,500.0000 | 23,525.0000 | 23,525.0000 | 8,514,900 |
08 Mar 2024 | 24,025.0000 | 24,325.0000 | 24,025.0000 | 24,175.0000 | 24,175.0000 | 2,820,700 |
07 Mar 2024 | 24,325.0000 | 24,400.0000 | 24,000.0000 | 24,000.0000 | 24,000.0000 | 5,365,900 |
06 Mar 2024 | 24,200.0000 | 24,400.0000 | 24,025.0000 | 24,325.0000 | 24,325.0000 | 3,278,000 |
05 Mar 2024 | 24,025.0000 | 24,375.0000 | 24,025.0000 | 24,125.0000 | 24,125.0000 | 3,829,900 |
04 Mar 2024 | 23,775.0000 | 24,175.0000 | 23,775.0000 | 24,000.0000 | 24,000.0000 | 3,593,600 |
01 Mar 2024 | 23,525.0000 | 23,775.0000 | 23,450.0000 | 23,725.0000 | 23,725.0000 | 2,829,700 |
29 Feb 2024 | 23,875.0000 | 23,950.0000 | 23,500.0000 | 23,525.0000 | 23,525.0000 | 6,885,600 |
28 Feb 2024 | 24,000.0000 | 24,350.0000 | 23,800.0000 | 23,850.0000 | 23,850.0000 | 6,239,000 |
27 Feb 2024 | 23,000.0000 | 23,850.0000 | 22,825.0000 | 23,850.0000 | 23,850.0000 | 5,853,700 |
26 Feb 2024 | 22,900.0000 | 23,100.0000 | 22,875.0000 | 23,000.0000 | 23,000.0000 | 2,112,000 |
23 Feb 2024 | 23,150.0000 | 23,150.0000 | 22,800.0000 | 22,800.0000 | 22,800.0000 | 2,730,500 |
22 Feb 2024 | 23,075.0000 | 23,150.0000 | 23,000.0000 | 23,125.0000 | 23,125.0000 | 2,192,600 |
21 Feb 2024 | 22,925.0000 | 23,175.0000 | 22,900.0000 | 23,025.0000 | 23,025.0000 | 2,391,800 |
20 Feb 2024 | 22,975.0000 | 23,075.0000 | 22,750.0000 | 22,900.0000 | 22,900.0000 | 2,365,100 |
19 Feb 2024 | 23,250.0000 | 23,275.0000 | 22,900.0000 | 22,950.0000 | 22,950.0000 | 2,607,800 |
16 Feb 2024 | 23,250.0000 | 23,400.0000 | 23,100.0000 | 23,250.0000 | 23,250.0000 | 2,014,600 |
15 Feb 2024 | 23,325.0000 | 23,450.0000 | 23,125.0000 | 23,200.0000 | 23,200.0000 | 3,634,900 |
13 Feb 2024 | 23,225.0000 | 23,450.0000 | 23,050.0000 | 23,150.0000 | 23,150.0000 | 2,086,300 |
12 Feb 2024 | 22,900.0000 | 23,325.0000 | 22,900.0000 | 23,225.0000 | 23,225.0000 | 2,262,400 |
07 Feb 2024 | 22,850.0000 | 23,100.0000 | 22,825.0000 | 22,900.0000 | 22,900.0000 | 2,345,100 |
06 Feb 2024 | 22,700.0000 | 22,975.0000 | 22,700.0000 | 22,800.0000 | 22,800.0000 | 1,364,700 |
05 Feb 2024 | 22,850.0000 | 22,925.0000 | 22,675.0000 | 22,675.0000 | 22,675.0000 | 2,076,200 |
02 Feb 2024 | 22,850.0000 | 22,950.0000 | 22,725.0000 | 22,850.0000 | 22,850.0000 | 1,986,200 |
01 Feb 2024 | 22,925.0000 | 23,075.0000 | 22,575.0000 | 22,800.0000 | 22,800.0000 | 2,536,700 |
31 Jan 2024 | 23,025.0000 | 23,200.0000 | 22,875.0000 | 22,950.0000 | 22,950.0000 | 2,614,300 |
30 Jan 2024 | 23,325.0000 | 23,325.0000 | 22,800.0000 | 22,850.0000 | 22,850.0000 | 3,999,100 |
29 Jan 2024 | 23,025.0000 | 23,325.0000 | 23,025.0000 | 23,325.0000 | 23,325.0000 | 2,216,300 |
26 Jan 2024 | 23,150.0000 | 23,250.0000 | 22,925.0000 | 22,975.0000 | 22,975.0000 | 1,481,500 |
25 Jan 2024 | 22,475.0000 | 23,250.0000 | 22,475.0000 | 23,125.0000 | 23,125.0000 | 3,391,200 |
24 Jan 2024 | 22,800.0000 | 22,850.0000 | 22,325.0000 | 22,550.0000 | 22,550.0000 | 3,048,300 |
23 Jan 2024 | 23,275.0000 | 23,425.0000 | 22,400.0000 | 22,700.0000 | 22,700.0000 | 6,071,400 |
22 Jan 2024 | 24,075.0000 | 24,075.0000 | 23,225.0000 | 23,250.0000 | 23,250.0000 | 4,516,700 |
19 Jan 2024 | 24,200.0000 | 24,300.0000 | 23,825.0000 | 24,075.0000 | 24,075.0000 | 2,316,600 |
18 Jan 2024 | 24,225.0000 | 24,550.0000 | 24,050.0000 | 24,100.0000 | 24,100.0000 | 3,894,900 |
17 Jan 2024 | 25,000.0000 | 25,000.0000 | 24,200.0000 | 24,225.0000 | 24,225.0000 | 5,386,800 |
16 Jan 2024 | 24,750.0000 | 24,800.0000 | 24,375.0000 | 24,600.0000 | 24,600.0000 | 4,671,400 |
15 Jan 2024 | 23,900.0000 | 24,750.0000 | 23,900.0000 | 24,725.0000 | 24,725.0000 | 6,691,700 |
12 Jan 2024 | 23,350.0000 | 23,925.0000 | 23,325.0000 | 23,900.0000 | 23,900.0000 | 4,858,500 |
11 Jan 2024 | 23,350.0000 | 23,450.0000 | 23,250.0000 | 23,300.0000 | 23,300.0000 | 2,043,100 |
10 Jan 2024 | 23,100.0000 | 23,450.0000 | 23,100.0000 | 23,300.0000 | 23,300.0000 | 2,628,600 |
09 Jan 2024 | 23,200.0000 | 23,350.0000 | 23,025.0000 | 23,100.0000 | 23,100.0000 | 1,704,600 |
08 Jan 2024 | 23,300.0000 | 23,525.0000 | 23,000.0000 | 23,025.0000 | 23,025.0000 | 3,133,000 |
05 Jan 2024 | 23,500.0000 | 23,550.0000 | 23,250.0000 | 23,250.0000 | 23,250.0000 | 2,368,600 |
04 Jan 2024 | 23,225.0000 | 23,500.0000 | 23,225.0000 | 23,275.0000 | 23,275.0000 | 4,746,100 |
03 Jan 2024 | 23,200.0000 | 23,400.0000 | 22,600.0000 | 23,225.0000 | 23,225.0000 | 6,744,300 |
02 Jan 2024 | 22,600.0000 | 23,575.0000 | 22,600.0000 | 23,475.0000 | 23,475.0000 | 4,723,500 |
29 Dec 2023 | 22,700.0000 | 22,750.0000 | 22,500.0000 | 22,625.0000 | 22,625.0000 | 2,695,900 |
28 Dec 2023 | 22,525.0000 | 22,775.0000 | 22,450.0000 | 22,700.0000 | 22,700.0000 | 3,878,400 |
27 Dec 2023 | 22,025.0000 | 22,625.0000 | 21,975.0000 | 22,425.0000 | 22,425.0000 | 4,317,700 |
22 Dec 2023 | 22,050.0000 | 22,150.0000 | 21,850.0000 | 22,025.0000 | 22,025.0000 | 2,347,300 |
21 Dec 2023 | 21,800.0000 | 22,075.0000 | 21,775.0000 | 22,000.0000 | 22,000.0000 | 3,131,700 |
20 Dec 2023 | 21,875.0000 | 22,250.0000 | 21,800.0000 | 21,800.0000 | 21,800.0000 | 3,792,900 |
19 Dec 2023 | 21,750.0000 | 21,825.0000 | 21,450.0000 | 21,825.0000 | 21,825.0000 | 3,672,200 |
18 Dec 2023 | 21,425.0000 | 21,850.0000 | 21,375.0000 | 21,800.0000 | 21,800.0000 | 4,388,700 |
15 Dec 2023 | 21,500.0000 | 21,950.0000 | 21,275.0000 | 21,275.0000 | 21,275.0000 | 9,804,200 |
14 Dec 2023 | 21,075.0000 | 21,675.0000 | 21,000.0000 | 21,450.0000 | 21,450.0000 | 6,299,800 |
13 Dec 2023 | 21,700.0000 | 21,725.0000 | 20,925.0000 | 20,925.0000 | 20,925.0000 | 9,856,200 |
12 Dec 2023 | 22,000.0000 | 22,025.0000 | 21,850.0000 | 21,850.0000 | 21,850.0000 | 2,215,600 |
11 Dec 2023 | 22,425.0000 | 22,450.0000 | 21,825.0000 | 21,825.0000 | 21,825.0000 | 3,168,200 |
08 Dec 2023 | 21,800.0000 | 22,350.0000 | 21,725.0000 | 22,300.0000 | 22,300.0000 | 6,433,900 |
07 Dec 2023 | 21,675.0000 | 21,850.0000 | 21,425.0000 | 21,700.0000 | 21,700.0000 | 4,424,500 |
06 Dec 2023 | 22,050.0000 | 22,150.0000 | 21,600.0000 | 21,625.0000 | 21,625.0000 | 8,207,400 |
05 Dec 2023 | 22,425.0000 | 22,450.0000 | 22,025.0000 | 22,050.0000 | 22,050.0000 | 4,377,100 |
04 Dec 2023 | 22,200.0000 | 22,675.0000 | 22,200.0000 | 22,425.0000 | 22,425.0000 | 6,252,400 |
01 Dec 2023 | 22,025.0000 | 22,350.0000 | 22,000.0000 | 22,150.0000 | 22,150.0000 | 6,149,700 |
30 Nov 2023 | 22,450.0000 | 22,500.0000 | 21,900.0000 | 21,900.0000 | 21,900.0000 | 17,524,100 |
29 Nov 2023 | 22,600.0000 | 22,600.0000 | 22,300.0000 | 22,450.0000 | 22,450.0000 | 2,918,000 |
28 Nov 2023 | 22,500.0000 | 22,725.0000 | 22,325.0000 | 22,500.0000 | 22,500.0000 | 3,764,500 |
27 Nov 2023 | 22,625.0000 | 22,875.0000 | 22,450.0000 | 22,450.0000 | 22,450.0000 | 4,817,100 |
24 Nov 2023 | 22,575.0000 | 22,650.0000 | 22,475.0000 | 22,625.0000 | 22,625.0000 | 1,515,600 |
23 Nov 2023 | 22,500.0000 | 22,575.0000 | 22,325.0000 | 22,525.0000 | 22,525.0000 | 3,194,100 |
22 Nov 2023 | 22,775.0000 | 22,775.0000 | 22,275.0000 | 22,325.0000 | 22,325.0000 | 5,961,700 |
21 Nov 2023 | 22,950.0000 | 22,950.0000 | 22,700.0000 | 22,775.0000 | 22,775.0000 | 3,666,100 |
20 Nov 2023 | 22,900.0000 | 23,000.0000 | 22,750.0000 | 22,950.0000 | 22,950.0000 | 3,459,700 |
17 Nov 2023 | 23,450.0000 | 23,450.0000 | 22,800.0000 | 22,875.0000 | 22,875.0000 | 6,357,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |