Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
03 May 2024 | 680.00 | 715.00 | 670.00 | 685.00 | 685.00 | 2,060 |
02 May 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
01 May 2024 | 670.00 | 687.00 | 673.00 | 680.00 | 680.00 | 7,582 |
30 Apr 2024 | 675.00 | 700.00 | 650.00 | 700.00 | 700.00 | 6,241 |
29 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
26 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
25 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
24 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
23 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
22 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
19 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
17 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
16 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
15 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
12 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
11 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
10 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
09 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
08 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
05 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
04 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
03 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
02 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
27 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
26 Mar 2024 | 690.00 | 675.00 | 675.00 | 690.00 | 690.00 | 1 |
25 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
22 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
21 Mar 2024 | 690.00 | 683.00 | 675.00 | 690.00 | 690.00 | 727 |
20 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
19 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
18 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
15 Mar 2024 | 690.00 | 684.00 | 684.00 | 690.00 | 690.00 | 1,534 |
14 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
13 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
12 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
11 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
08 Mar 2024 | 690.00 | 684.00 | 684.00 | 690.00 | 690.00 | 1,022 |
07 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
06 Mar 2024 | 685.00 | 683.00 | 683.00 | 685.00 | 685.00 | 1,024 |
05 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
04 Mar 2024 | 685.00 | 683.00 | 683.00 | 685.00 | 685.00 | 300 |
01 Mar 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
29 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
28 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
27 Feb 2024 | 685.00 | 684.00 | 684.00 | 685.00 | 685.00 | 200 |
26 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
23 Feb 2024 | 670.00 | 683.00 | 683.00 | 685.00 | 685.00 | 1,350 |
22 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
20 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
19 Feb 2024 | 670.00 | 690.00 | 690.00 | 670.00 | 670.00 | 2 |
16 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
15 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
14 Feb 2024 | 670.00 | 684.00 | 683.00 | 670.00 | 670.00 | 1,300 |
13 Feb 2024 | 680.00 | 710.00 | 660.00 | 680.00 | 680.00 | 4,295 |
12 Feb 2024 | 680.00 | 700.00 | 697.50 | 680.00 | 680.00 | 936 |
09 Feb 2024 | 680.00 | 697.60 | 697.60 | 680.00 | 680.00 | 715 |
08 Feb 2024 | 680.00 | 695.00 | 695.00 | 680.00 | 680.00 | 1,723 |
07 Feb 2024 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | 926 |
06 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
05 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
02 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
01 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
31 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
30 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
29 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
26 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
25 Jan 2024 | 707.50 | 719.00 | 719.00 | 695.00 | 695.00 | 2,000 |
24 Jan 2024 | 707.50 | 705.00 | 690.00 | 707.50 | 707.50 | 3,750 |
23 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
22 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
19 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
18 Jan 2024 | 707.50 | 697.00 | 697.00 | 707.50 | 707.50 | 1,000 |
17 Jan 2024 | 707.50 | 721.00 | 721.00 | 707.50 | 707.50 | 4 |
16 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
15 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
12 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
11 Jan 2024 | 707.50 | 721.00 | 721.00 | 707.50 | 707.50 | 32 |
10 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
09 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
08 Jan 2024 | 707.50 | 710.00 | 710.00 | 707.50 | 707.50 | 3 |
05 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
04 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
03 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
02 Jan 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
29 Dec 2023 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
28 Dec 2023 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
27 Dec 2023 | 707.50 | 725.00 | 725.00 | 707.50 | 707.50 | 1 |
22 Dec 2023 | 707.50 | 707.50 | 707.50 | 707.50 | 707.50 | - |
21 Dec 2023 | 707.50 | 690.00 | 690.00 | 690.00 | 690.00 | 69 |
20 Dec 2023 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 274 |
19 Dec 2023 | 700.00 | 707.00 | 707.00 | 700.00 | 700.00 | 2,144 |
18 Dec 2023 | 700.00 | 707.00 | 707.00 | 700.00 | 700.00 | 261 |
15 Dec 2023 | 700.00 | 707.00 | 707.00 | 700.00 | 700.00 | 329 |
14 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
13 Dec 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
12 Dec 2023 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 1,337 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |