Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 800 |
23 Apr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
22 Apr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 600 |
19 Apr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 100 |
18 Apr 2024 | 107.47 | 107.47 | 106.48 | 106.48 | 106.48 | 1,000 |
17 Apr 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 4,800 |
16 Apr 2024 | 107.48 | 107.48 | 107.47 | 107.47 | 107.47 | 3,900 |
15 Apr 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 100 |
12 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
11 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 3,500 |
10 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
09 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
08 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
05 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
04 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
03 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
02 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
01 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
28 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
27 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 2,000 |
26 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
25 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
22 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
21 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
20 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
19 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 7,500 |
18 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
15 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
14 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
13 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
12 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
11 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
08 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
07 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
06 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
05 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
04 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
01 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
29 Feb 2024 | 106.00 | 106.00 | 105.59 | 105.59 | 105.59 | 5,900 |
28 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
27 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
26 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
23 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
22 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
21 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
20 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
16 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 800 |
15 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
14 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1,800 |
13 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
12 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 100 |
09 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15,000 |
08 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,600 |
07 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
06 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
05 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
02 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 300 |
01 Feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
31 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
30 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 12,100 |
29 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
26 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 100 |
25 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
24 Jan 2024 | 95.84 | 96.10 | 95.84 | 96.10 | 96.10 | 800 |
23 Jan 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 400 |
22 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
19 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
18 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
17 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
16 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
12 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
11 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 1,000 |
10 Jan 2024 | 93.00 | 93.00 | 92.95 | 92.95 | 92.95 | 2,200 |
09 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1,600 |
08 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
05 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 200 |
04 Jan 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
03 Jan 2024 | 90.90 | 90.90 | 90.10 | 90.15 | 90.15 | 3,200 |
02 Jan 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
29 Dec 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
28 Dec 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
27 Dec 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
26 Dec 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 300 |
22 Dec 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1,400 |
21 Dec 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
20 Dec 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
19 Dec 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
18 Dec 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
15 Dec 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 500 |
14 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
13 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
12 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
11 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
08 Dec 2023 | 85.50 | 85.50 | 84.70 | 84.70 | 84.70 | 400 |
07 Dec 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
06 Dec 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
05 Dec 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 100 |
04 Dec 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
01 Dec 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
30 Nov 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |