Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,600 |
03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,400 |
26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,600 |
25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,500 |
05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,100 |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,696,400 |
03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,549,400 |
01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,900 |
28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,700 |
27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,600 |
26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,600 |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,100 |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,200 |
19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,300 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 742,100 |
14 Mar 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 82,435,800 |
13 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,513,500 |
08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,200 |
28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,000 |
27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,900 |
19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 306,000 |
16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 940,200 |
13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,800 |
07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,900 |
06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,600 |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,500 |
01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 136,900 |
31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,800 |
26 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,724,000 |
25 Jan 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 66,615,600 |
24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,800 |
23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,100 |
22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,700 |
19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 304,600 |
18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 193,200 |
17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 72,000 |
16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 156,800 |
15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 539,200 |
11 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,051,100 |
10 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,966,400 |
09 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 34,323,700 |
08 Jan 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 164,772,200 |
05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 335,800 |
04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 173,300 |
03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 131,100 |
02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 367,500 |
29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,069,900 |
28 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 26,130,000 |
27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,300 |
22 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,689,600 |
21 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,067,900 |
20 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,140,300 |
19 Dec 2023 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | 147,354,500 |
18 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 19,319,600 |
15 Dec 2023 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 12,261,700 |
14 Dec 2023 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 128,704,500 |
13 Dec 2023 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 141,557,500 |
12 Dec 2023 | 54.00 | 56.00 | 51.00 | 55.00 | 55.00 | 116,350,500 |
11 Dec 2023 | 50.00 | 56.00 | 50.00 | 53.00 | 53.00 | 116,008,200 |
08 Dec 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 16,702,100 |
07 Dec 2023 | 50.00 | 55.00 | 50.00 | 51.00 | 51.00 | 192,830,600 |
06 Dec 2023 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 103,440,500 |
05 Dec 2023 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 24,861,900 |
04 Dec 2023 | 55.00 | 57.00 | 50.00 | 54.00 | 54.00 | 168,100,900 |
01 Dec 2023 | 52.00 | 62.00 | 52.00 | 55.00 | 55.00 | 78,627,600 |
30 Nov 2023 | 62.00 | 63.00 | 55.00 | 60.00 | 60.00 | 475,430,600 |
29 Nov 2023 | 50.00 | 65.00 | 50.00 | 60.00 | 60.00 | 1,028,724,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |