Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 16,550.00 | 16,650.00 | 16,400.00 | 16,550.00 | 16,550.00 | 715,200 |
May 08, 2024 | 16,750.00 | 16,750.00 | 16,300.00 | 16,550.00 | 16,550.00 | 1,465,500 |
May 07, 2024 | 16,950.00 | 16,950.00 | 16,400.00 | 16,800.00 | 16,800.00 | 2,058,200 |
May 06, 2024 | 16,800.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1,596,800 |
May 03, 2024 | 16,950.00 | 17,000.00 | 16,700.00 | 16,850.00 | 16,850.00 | 1,137,600 |
May 02, 2024 | 16,750.00 | 16,950.00 | 16,600.00 | 16,900.00 | 16,900.00 | 951,000 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - |
Apr 29, 2024 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - |
Apr 26, 2024 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1,405,100 |
Apr 25, 2024 | 16,550.00 | 16,650.00 | 16,400.00 | 16,650.00 | 16,650.00 | 1,500,700 |
Apr 24, 2024 | 16,500.00 | 16,650.00 | 16,400.00 | 16,600.00 | 16,600.00 | 1,489,800 |
Apr 23, 2024 | 16,250.00 | 16,400.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1,023,300 |
Apr 22, 2024 | 15,950.00 | 16,300.00 | 15,800.00 | 16,250.00 | 16,250.00 | 1,551,100 |
Apr 19, 2024 | 15,800.00 | 16,000.00 | 15,650.00 | 15,900.00 | 15,900.00 | 1,675,300 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 15,800.00 | 15,800.00 | 15,350.00 | 15,800.00 | 15,800.00 | 591,500 |
Apr 16, 2024 | 15,900.00 | 15,900.00 | 15,000.00 | 15,700.00 | 15,700.00 | 1,145,100 |
Apr 15, 2024 | 16,000.00 | 16,100.00 | 15,600.00 | 15,650.00 | 15,650.00 | 888,800 |
Apr 12, 2024 | 15,900.00 | 16,000.00 | 15,750.00 | 16,000.00 | 16,000.00 | 1,685,600 |
Apr 11, 2024 | 15,700.00 | 15,900.00 | 15,700.00 | 15,750.00 | 15,750.00 | 676,200 |
Apr 10, 2024 | 15,950.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,070,900 |
Apr 09, 2024 | 15,900.00 | 15,950.00 | 15,800.00 | 15,950.00 | 15,950.00 | 830,700 |
Apr 08, 2024 | 16,000.00 | 16,000.00 | 15,850.00 | 15,850.00 | 15,850.00 | 884,000 |
Apr 05, 2024 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 848,200 |
Apr 04, 2024 | 16,000.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 1,135,400 |
Apr 03, 2024 | 16,350.00 | 16,350.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,082,900 |
Apr 02, 2024 | 16,550.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,165,900 |
Apr 01, 2024 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | - |
Mar 29, 2024 | 16,550.00 | 16,700.00 | 16,500.00 | 16,650.00 | 16,650.00 | 2,534,200 |
Mar 28, 2024 | 16,400.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 1,569,600 |
Mar 27, 2024 | 16,350.00 | 16,400.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1,460,400 |
Mar 26, 2024 | 16,150.00 | 16,250.00 | 16,100.00 | 16,250.00 | 16,250.00 | 1,132,300 |
Mar 25, 2024 | 16,100.00 | 16,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | 999,200 |
Mar 22, 2024 | 16,300.00 | 16,300.00 | 16,050.00 | 16,100.00 | 16,100.00 | 1,187,300 |
Mar 21, 2024 | 16,200.00 | 16,350.00 | 16,100.00 | 16,200.00 | 16,200.00 | 2,853,900 |
Mar 20, 2024 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 715,600 |
Mar 19, 2024 | 16,100.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,100.00 | 1,031,300 |
Mar 18, 2024 | 16,200.00 | 16,450.00 | 15,900.00 | 16,100.00 | 16,100.00 | 1,166,300 |
Mar 15, 2024 | 16,400.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1,673,000 |
Mar 14, 2024 | 16,550.00 | 16,550.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1,142,300 |
Mar 13, 2024 | 16,500.00 | 16,550.00 | 16,050.00 | 16,550.00 | 16,550.00 | 2,319,400 |
Mar 12, 2024 | 15,500.00 | 16,550.00 | 15,500.00 | 16,500.00 | 16,500.00 | 2,921,500 |
Mar 11, 2024 | 17,000.00 | 17,050.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1,707,500 |
Mar 08, 2024 | 16,600.00 | 17,050.00 | 16,600.00 | 16,900.00 | 16,900.00 | 5,597,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |