Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 200 |
17 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
16 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 300 |
15 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 300 |
14 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 300 |
13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
10 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
09 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
06 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 100 |
03 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
02 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
01 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
30 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
29 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
26 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
25 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
24 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 2,400 |
23 Apr 2024 | 45.54 | 45.54 | 44.35 | 44.35 | 44.35 | 400 |
22 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
19 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
18 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 600 |
17 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
16 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
15 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 200 |
12 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
11 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
10 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
09 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
08 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
05 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
04 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
03 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 400 |
02 Apr 2024 | 46.64 | 46.64 | 46.31 | 46.31 | 46.31 | 300 |
01 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
28 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
27 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 100 |
26 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
25 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
22 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 400 |
21 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
20 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
19 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
18 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
15 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
14 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 11,800 |
13 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
12 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
11 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
08 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
07 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 300 |
06 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
05 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 300 |
04 Mar 2024 | 45.84 | 46.87 | 45.84 | 46.87 | 46.87 | 200 |
01 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
29 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
28 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
27 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 15,600 |
26 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
23 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
22 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
21 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
20 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
16 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1,700 |
15 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
14 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
13 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
12 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
09 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
08 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
07 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
06 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 500 |
05 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 200 |
02 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
01 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
31 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
30 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
29 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
26 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
25 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2,000 |
24 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
23 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
22 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
19 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
18 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
17 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
16 Jan 2024 | 49.28 | 49.28 | 49.10 | 49.10 | 49.10 | 300 |
12 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
11 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
10 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
09 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 100 |
08 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 3,100 |
05 Jan 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
04 Jan 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
03 Jan 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 300 |
02 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
29 Dec 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
28 Dec 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
27 Dec 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |