Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 183.00 | 183.00 | 183.00 | 186.00 | 186.00 | 1,198 |
07 May 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 15,368 |
03 May 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 6,979 |
02 May 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 515 |
01 May 2024 | 238.00 | 238.00 | 238.00 | 234.00 | 234.00 | 48 |
30 Apr 2024 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 4,148 |
29 Apr 2024 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 590 |
26 Apr 2024 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 9,478 |
25 Apr 2024 | 230.00 | 236.00 | 230.00 | 233.00 | 233.00 | 19,579 |
24 Apr 2024 | 232.00 | 238.00 | 230.00 | 233.00 | 233.00 | 6,757 |
23 Apr 2024 | 234.00 | 240.00 | 232.00 | 235.00 | 235.00 | 23,987 |
22 Apr 2024 | 232.00 | 232.00 | 224.00 | 231.00 | 231.00 | 32,003 |
19 Apr 2024 | 230.00 | 230.00 | 220.00 | 227.00 | 227.00 | 19,040 |
18 Apr 2024 | 222.00 | 230.00 | 222.00 | 222.00 | 222.00 | 2,977 |
17 Apr 2024 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 44,665 |
16 Apr 2024 | 234.00 | 246.00 | 220.00 | 223.00 | 223.00 | 122,700 |
15 Apr 2024 | 250.00 | 250.00 | 236.00 | 241.00 | 241.00 | 25,174 |
12 Apr 2024 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | 7,698 |
11 Apr 2024 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | 13,372 |
10 Apr 2024 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | 6,762 |
09 Apr 2024 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 36,750 |
08 Apr 2024 | 248.00 | 248.00 | 242.00 | 245.00 | 245.00 | 12,575 |
05 Apr 2024 | 250.00 | 252.00 | 242.00 | 245.00 | 245.00 | 29,155 |
04 Apr 2024 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 4,273 |
03 Apr 2024 | 256.00 | 260.00 | 254.00 | 257.00 | 257.00 | 25,134 |
02 Apr 2024 | 262.00 | 264.00 | 256.00 | 257.00 | 257.00 | 34,288 |
28 Mar 2024 | 262.00 | 262.00 | 256.00 | 259.00 | 259.00 | 4,535 |
27 Mar 2024 | 256.00 | 259.84 | 256.00 | 259.00 | 259.00 | 20,194 |
26 Mar 2024 | 262.00 | 262.00 | 256.00 | 259.00 | 259.00 | 20,843 |
25 Mar 2024 | 262.00 | 262.00 | 256.00 | 259.00 | 259.00 | 10,230 |
22 Mar 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 24,699 |
21 Mar 2024 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 24,952 |
20 Mar 2024 | 264.00 | 264.00 | 254.00 | 257.00 | 257.00 | 11,960 |
19 Mar 2024 | 264.00 | 264.00 | 256.00 | 261.00 | 261.00 | 19,251 |
18 Mar 2024 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 42,778 |
15 Mar 2024 | 262.00 | 262.00 | 256.00 | 259.00 | 259.00 | 25,725 |
14 Mar 2024 | 264.00 | 264.00 | 256.00 | 259.00 | 259.00 | 15,580 |
13 Mar 2024 | 256.00 | 260.30 | 256.00 | 260.00 | 260.00 | 15,722 |
12 Mar 2024 | 262.00 | 262.00 | 256.30 | 259.00 | 259.00 | 42,791 |
11 Mar 2024 | 260.00 | 262.00 | 254.00 | 259.00 | 259.00 | 12,823 |
08 Mar 2024 | 260.00 | 260.00 | 254.00 | 257.00 | 257.00 | 7,196 |
07 Mar 2024 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 17,460 |
06 Mar 2024 | 254.50 | 254.50 | 254.50 | 253.00 | 253.00 | 6,904 |
05 Mar 2024 | 254.00 | 256.00 | 250.00 | 253.00 | 253.00 | 21,289 |
04 Mar 2024 | 248.00 | 254.00 | 242.00 | 252.00 | 252.00 | 28,352 |
01 Mar 2024 | 248.00 | 248.00 | 242.00 | 245.00 | 245.00 | 12,434 |
29 Feb 2024 | 247.12 | 247.12 | 242.30 | 245.00 | 245.00 | 14,117 |
28 Feb 2024 | 244.00 | 248.00 | 244.00 | 245.00 | 245.00 | 7,152 |
27 Feb 2024 | 2.46 | 2.48 | 2.42 | 2.45 | 2.45 | 13,718 |
26 Feb 2024 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | 11,203 |
23 Feb 2024 | 2.44 | 2.46 | 2.41 | 2.44 | 2.44 | 18,269 |
22 Feb 2024 | 2.38 | 2.44 | 2.38 | 2.40 | 2.40 | 4,005 |
21 Feb 2024 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | 2,713 |
20 Feb 2024 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | 11,913 |
19 Feb 2024 | 2.42 | 2.44 | 2.38 | 2.41 | 2.41 | 22,616 |
16 Feb 2024 | 2.38 | 2.42 | 2.34 | 2.38 | 2.38 | 9,070 |
15 Feb 2024 | 2.32 | 2.38 | 2.30 | 2.34 | 2.34 | 1,543 |
15 Feb 2024 | 0.0405 Dividend | |||||
14 Feb 2024 | 2.32 | 2.38 | 2.28 | 2.36 | 2.32 | 4,507 |
13 Feb 2024 | 2.38 | 2.38 | 2.28 | 2.34 | 2.30 | 142 |
12 Feb 2024 | 2.38 | 2.38 | 2.30 | 2.34 | 2.30 | 8,112 |
09 Feb 2024 | 2.38 | 2.38 | 2.28 | 2.33 | 2.29 | 17,300 |
08 Feb 2024 | 2.36 | 2.36 | 2.28 | 2.32 | 2.28 | 31,839 |
07 Feb 2024 | 2.36 | 2.36 | 2.28 | 2.32 | 2.28 | 6,771 |
06 Feb 2024 | 2.34 | 2.38 | 2.28 | 2.31 | 2.27 | 4,364 |
05 Feb 2024 | 2.34 | 2.36 | 2.28 | 2.30 | 2.26 | 67,749 |
02 Feb 2024 | 2.32 | 2.34 | 2.27 | 2.27 | 2.23 | 32,200 |
01 Feb 2024 | 2.32 | 2.32 | 2.30 | 2.28 | 2.24 | 1,001 |
31 Jan 2024 | 2.28 | 2.30 | 2.25 | 2.27 | 2.23 | 4,034 |
30 Jan 2024 | 2.28 | 2.28 | 2.22 | 2.26 | 2.22 | 712 |
29 Jan 2024 | 2.28 | 2.28 | 2.23 | 2.26 | 2.22 | 7,075 |
26 Jan 2024 | 2.28 | 2.28 | 2.23 | 2.26 | 2.22 | 46,874 |
25 Jan 2024 | 2.28 | 2.28 | 2.22 | 2.25 | 2.21 | 7,584 |
24 Jan 2024 | 2.20 | 2.28 | 2.20 | 2.25 | 2.21 | 6,003 |
23 Jan 2024 | 2.28 | 2.28 | 2.20 | 2.24 | 2.20 | 568 |
22 Jan 2024 | 2.26 | 2.26 | 2.26 | 2.24 | 2.20 | 3,612 |
19 Jan 2024 | 2.26 | 2.26 | 2.20 | 2.23 | 2.19 | 9,557 |
18 Jan 2024 | 2.24 | 2.26 | 2.18 | 2.23 | 2.19 | 24,669 |
17 Jan 2024 | 2.24 | 2.24 | 2.22 | 2.21 | 2.17 | 2,737 |
16 Jan 2024 | 2.22 | 2.24 | 2.18 | 2.22 | 2.18 | 11,757 |
15 Jan 2024 | 2.20 | 2.22 | 2.20 | 2.21 | 2.17 | 2,244 |
12 Jan 2024 | 2.22 | 2.22 | 2.19 | 2.21 | 2.17 | 25,486 |
11 Jan 2024 | 2.18 | 2.22 | 2.18 | 2.21 | 2.17 | 3,452 |
10 Jan 2024 | 2.20 | 2.21 | 2.20 | 2.21 | 2.17 | 18,439 |
09 Jan 2024 | 2.22 | 2.22 | 2.20 | 2.21 | 2.17 | 1,475 |
08 Jan 2024 | 2.22 | 2.22 | 2.20 | 2.21 | 2.17 | 3,837 |
05 Jan 2024 | 2.22 | 2.22 | 2.19 | 2.20 | 2.16 | 26,439 |
04 Jan 2024 | 2.22 | 2.22 | 2.18 | 2.20 | 2.16 | 8,375 |
03 Jan 2024 | 2.22 | 2.22 | 2.22 | 2.20 | 2.16 | 4,161 |
02 Jan 2024 | 2.18 | 2.22 | 2.18 | 2.20 | 2.16 | 16,907 |
29 Dec 2023 | 2.22 | 2.22 | 2.18 | 2.20 | 2.16 | 1,495 |
28 Dec 2023 | 2.22 | 2.22 | 2.18 | 2.20 | 2.16 | 6,823 |
27 Dec 2023 | 2.22 | 2.22 | 2.18 | 2.21 | 2.17 | 28,662 |
22 Dec 2023 | 2.14 | 2.20 | 2.14 | 2.20 | 2.16 | 12,609 |
21 Dec 2023 | 2.14 | 2.15 | 2.10 | 2.12 | 2.08 | 15,813 |
20 Dec 2023 | 2.14 | 2.14 | 2.10 | 2.12 | 2.08 | 9,204 |
19 Dec 2023 | 2.10 | 2.14 | 2.06 | 2.11 | 2.07 | 24,870 |
18 Dec 2023 | 2.10 | 2.10 | 2.06 | 2.08 | 2.04 | 12,505 |
15 Dec 2023 | 2.04 | 2.10 | 2.04 | 2.07 | 2.03 | 61,221 |
14 Dec 2023 | 2.06 | 2.10 | 2.06 | 2.08 | 2.04 | 78,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |