Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
01 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
30 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
29 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
26 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
25 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
24 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
23 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
22 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
19 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
18 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
17 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
16 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
15 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
12 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
11 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
10 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
09 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
08 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
05 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
04 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
03 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
02 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
01 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
28 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
27 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
26 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
25 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
22 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
21 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 15,000 |
20 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
19 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
18 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 100 |
15 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
14 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 300 |
13 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
12 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 100 |
11 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
08 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
07 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
06 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
05 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
04 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
01 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
29 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
28 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
27 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
26 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
23 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
22 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
21 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
20 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
16 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
15 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
14 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
13 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
09 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 100 |
08 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
07 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 102,600 |
06 Feb 2024 | 70.66 | 70.66 | 65.69 | 65.69 | 65.69 | 672,100 |
05 Feb 2024 | 46.00 | 69.29 | 45.93 | 69.29 | 69.29 | 19,900 |
02 Feb 2024 | 45.57 | 46.21 | 44.40 | 44.40 | 44.40 | 800 |
01 Feb 2024 | 44.72 | 45.62 | 44.72 | 45.62 | 45.62 | 300 |
31 Jan 2024 | 42.64 | 42.72 | 42.07 | 42.07 | 42.07 | 300 |
30 Jan 2024 | 44.11 | 44.69 | 44.11 | 44.68 | 44.68 | 300 |
29 Jan 2024 | 43.05 | 43.60 | 42.16 | 43.60 | 43.60 | 500 |
26 Jan 2024 | 41.26 | 43.91 | 41.26 | 43.48 | 43.48 | 600 |
25 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
24 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
23 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
22 Jan 2024 | 36.43 | 36.63 | 36.43 | 36.63 | 36.63 | 200 |
19 Jan 2024 | 36.44 | 36.44 | 35.67 | 35.98 | 35.98 | 800 |
18 Jan 2024 | 42.16 | 42.16 | 40.15 | 40.83 | 40.83 | 700 |
17 Jan 2024 | 44.76 | 44.76 | 43.42 | 43.42 | 43.42 | 500 |
16 Jan 2024 | 36.65 | 42.44 | 36.65 | 42.44 | 42.44 | 900 |
12 Jan 2024 | 33.39 | 34.16 | 33.25 | 33.25 | 33.25 | 300 |
11 Jan 2024 | 35.08 | 35.10 | 34.12 | 34.89 | 34.89 | 2,200 |
10 Jan 2024 | 38.20 | 38.20 | 37.76 | 37.76 | 37.76 | 400 |
09 Jan 2024 | 37.46 | 37.46 | 37.16 | 37.16 | 37.16 | 50,600 |
08 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
05 Jan 2024 | 38.71 | 38.77 | 38.71 | 38.77 | 38.77 | 200 |
04 Jan 2024 | 37.30 | 38.55 | 37.30 | 38.55 | 38.55 | 500 |
03 Jan 2024 | 36.76 | 36.76 | 36.50 | 36.50 | 36.50 | 200 |
02 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 50,100 |
29 Dec 2023 | 38.13 | 41.00 | 38.13 | 41.00 | 41.00 | 2,700 |
28 Dec 2023 | 38.89 | 38.89 | 38.61 | 38.61 | 38.61 | 39,000 |
27 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 12,500 |
26 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
22 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
21 Dec 2023 | 34.16 | 35.23 | 34.16 | 35.23 | 35.23 | 300 |
20 Dec 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
19 Dec 2023 | 36.29 | 36.29 | 36.28 | 36.28 | 36.28 | 200 |
18 Dec 2023 | 37.72 | 38.73 | 37.72 | 38.73 | 38.73 | 200 |
15 Dec 2023 | 35.73 | 37.07 | 35.73 | 37.07 | 37.07 | 600 |
14 Dec 2023 | 37.39 | 37.44 | 37.39 | 37.44 | 37.44 | 400 |
13 Dec 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 100 |
12 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
11 Dec 2023 | 32.42 | 35.29 | 32.42 | 34.00 | 34.00 | 1,200 |
08 Dec 2023 | 26.84 | 27.12 | 26.84 | 27.12 | 27.12 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |