Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
02 May 2024 | 43.50 | 46.60 | 46.60 | 44.00 | 44.00 | 536 |
01 May 2024 | 44.00 | 46.60 | 46.60 | 44.00 | 44.00 | 5,042 |
30 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
29 Apr 2024 | 43.50 | 40.00 | 40.00 | 44.00 | 44.00 | 160 |
26 Apr 2024 | 43.50 | 46.50 | 46.50 | 44.00 | 44.00 | 4,000 |
25 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
24 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
23 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
22 Apr 2024 | 45.00 | 48.47 | 40.40 | 44.00 | 44.00 | 8,238 |
19 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
18 Apr 2024 | 46.00 | 50.00 | 50.00 | 46.00 | 46.00 | 12,751 |
17 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
16 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
15 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
12 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
11 Apr 2024 | 47.50 | 47.20 | 47.20 | 46.00 | 46.00 | 5,000 |
10 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
09 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
08 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
05 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
04 Apr 2024 | 54.00 | 52.00 | 45.00 | 51.50 | 51.50 | 21,785 |
03 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
02 Apr 2024 | 54.00 | 52.20 | 52.20 | 54.00 | 54.00 | 1,908 |
28 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
27 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
26 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
25 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
22 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
21 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
20 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
19 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
18 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
15 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
14 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
13 Mar 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
12 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
11 Mar 2024 | 54.00 | 53.00 | 53.00 | 54.00 | 54.00 | 1,000 |
08 Mar 2024 | 54.00 | 48.50 | 48.50 | 54.00 | 54.00 | 1,271 |
07 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
06 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
04 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
01 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
29 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
28 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
26 Feb 2024 | 54.00 | 58.60 | 58.60 | 54.00 | 54.00 | 1 |
23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
16 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
15 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
14 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
13 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
12 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
09 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
08 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
07 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
06 Feb 2024 | 0.54 | 0.59 | 0.58 | 0.54 | 0.54 | 2,794 |
05 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - |
02 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
01 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
31 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
30 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
29 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
26 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
25 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
24 Jan 2024 | 56.50 | 50.00 | 50.00 | 54.00 | 54.00 | 3,000 |
23 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
22 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
19 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
18 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
17 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
16 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
15 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
12 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
11 Jan 2024 | 56.50 | 60.00 | 59.23 | 56.50 | 56.50 | 519 |
10 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
09 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
05 Jan 2024 | 56.50 | 58.25 | 58.25 | 56.50 | 56.50 | 1,725 |
04 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
03 Jan 2024 | 56.50 | 54.20 | 54.20 | 56.50 | 56.50 | 3,000 |
02 Jan 2024 | 56.50 | 60.00 | 60.00 | 56.50 | 56.50 | 16,654 |
29 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
28 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
27 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
22 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
21 Dec 2023 | 54.00 | 54.00 | 54.00 | 56.50 | 56.50 | 1,829 |
20 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
19 Dec 2023 | 56.50 | 51.50 | 51.50 | 54.00 | 54.00 | 5,000 |
18 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
15 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
14 Dec 2023 | 56.50 | 58.25 | 58.25 | 56.50 | 56.50 | 50 |
13 Dec 2023 | 56.50 | 58.25 | 58.25 | 56.50 | 56.50 | 60 |
12 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
11 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |