Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
17 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
16 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
14 May 2024 | 38.06 | 38.06 | 38.06 | 64.74 | 64.74 | 220 |
13 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
10 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
09 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
08 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
07 May 2024 | 36.19 | 36.19 | 36.19 | 64.74 | 64.74 | 140,000 |
03 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
02 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
01 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
30 Apr 2024 | 34.14 | 34.14 | 34.14 | 64.74 | 64.74 | 6,901 |
29 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
26 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
25 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
24 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
23 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
22 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
19 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
18 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
17 Apr 2024 | 32.77 | 33.10 | 32.65 | 64.74 | 64.74 | 125,000 |
16 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
12 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
11 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
10 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
09 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
08 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
05 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
04 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
03 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
02 Apr 2024 | 32.09 | 32.09 | 32.09 | 64.74 | 64.74 | 3,459 |
28 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
27 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
26 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
25 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
22 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
21 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
20 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
19 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
18 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
14 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
13 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
12 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
11 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
08 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
07 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
06 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
05 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
04 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
01 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
29 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
28 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
27 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
26 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
23 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
22 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
21 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
20 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
19 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
16 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 Feb 2024 | 32.03 | 32.03 | 32.03 | 64.74 | 64.74 | 8,933 |
14 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
13 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
12 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
09 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
08 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
07 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
06 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
05 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
02 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
01 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
31 Jan 2024 | 30.34 | 30.34 | 30.34 | 64.74 | 64.74 | 22,972 |
30 Jan 2024 | 30.16 | 30.16 | 30.16 | 64.74 | 64.74 | 32,400 |
29 Jan 2024 | 30.07 | 30.07 | 30.07 | 64.74 | 64.74 | 23,992 |
26 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
25 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
24 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
23 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
22 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
19 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
18 Jan 2024 | 30.59 | 30.59 | 30.59 | 64.74 | 64.74 | 875,424 |
17 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
16 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 Jan 2024 | 31.24 | 31.24 | 31.24 | 64.74 | 64.74 | 56,500 |
12 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
11 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
10 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
09 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
08 Jan 2024 | 29.81 | 29.81 | 29.81 | 64.74 | 64.74 | 56,500 |
05 Jan 2024 | 29.93 | 29.93 | 29.93 | 64.74 | 64.74 | 5,089 |
04 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
03 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
02 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
29 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
28 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
27 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |