Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
30 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
29 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
26 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
25 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
24 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
23 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
22 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
19 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
18 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
17 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
16 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
15 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 190 |
12 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
11 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
10 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
09 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
08 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
05 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
04 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
03 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
02 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
01 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
28 Mar 2024 | 52.22 | 53.25 | 51.73 | 51.73 | 51.73 | 5,906 |
27 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
26 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
25 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
22 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
21 Mar 2024 | 68.06 | 68.25 | 68.06 | 68.25 | 68.25 | 787 |
20 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
19 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
18 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
15 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
14 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
13 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
12 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
11 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
08 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
07 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
06 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
05 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 100 |
04 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 101 |
01 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
29 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
28 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
27 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
26 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
22 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
21 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
20 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
16 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
15 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
14 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
13 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
12 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
09 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
08 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 100 |
07 Feb 2024 | 68.92 | 68.92 | 68.42 | 68.42 | 68.42 | 200 |
06 Feb 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 200 |
05 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
02 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
01 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
31 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
30 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
29 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
26 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
25 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 298 |
24 Jan 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
23 Jan 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
22 Jan 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
19 Jan 2024 | 77.80 | 79.39 | 77.80 | 79.39 | 79.39 | 490 |
18 Jan 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 150 |
17 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
16 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 300 |
12 Jan 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
11 Jan 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
10 Jan 2024 | 83.10 | 83.78 | 83.10 | 83.78 | 83.78 | 373 |
09 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 102 |
08 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
05 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
04 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
03 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
02 Jan 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
29 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
28 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
27 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
26 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
22 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
21 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
20 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 100 |
19 Dec 2023 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
18 Dec 2023 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
15 Dec 2023 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
14 Dec 2023 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
13 Dec 2023 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
12 Dec 2023 | 90.95 | 91.50 | 90.62 | 90.91 | 90.91 | 3,992 |
11 Dec 2023 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
08 Dec 2023 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
07 Dec 2023 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |