Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 300 |
17 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
16 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
15 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
14 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
13 May 2024 | 78.96 | 79.00 | 78.96 | 79.00 | 79.00 | 200 |
10 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
09 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
08 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
07 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
06 May 2024 | 80.97 | 81.50 | 80.97 | 81.50 | 81.50 | 600 |
03 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
02 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
01 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
30 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
29 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
26 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
25 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
24 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
23 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
22 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
19 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
18 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
17 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
16 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
15 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 100 |
12 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 200 |
11 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
10 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 1,500 |
09 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
08 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 300 |
05 Apr 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 500 |
04 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
03 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
02 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
01 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
28 Mar 2024 | 84.43 | 85.20 | 84.43 | 85.20 | 85.20 | 300 |
27 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
26 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
25 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
22 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
21 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
20 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 300 |
19 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
18 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 200 |
15 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
14 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
13 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
12 Mar 2024 | 87.65 | 90.00 | 87.65 | 90.00 | 90.00 | 500 |
11 Mar 2024 | 85.48 | 86.65 | 85.48 | 86.65 | 86.65 | 800 |
08 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
07 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
06 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
05 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
04 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
01 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 100 |
29 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
28 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 700 |
27 Feb 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
26 Feb 2024 | 80.00 | 80.00 | 77.95 | 77.95 | 77.95 | 900 |
23 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 200 |
22 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
21 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
20 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 100 |
16 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
15 Feb 2024 | 74.80 | 75.04 | 74.80 | 75.04 | 75.04 | 900 |
14 Feb 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
13 Feb 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
12 Feb 2024 | 72.00 | 72.18 | 72.00 | 72.18 | 72.18 | 300 |
09 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
08 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
07 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 200 |
06 Feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 500 |
05 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 700 |
02 Feb 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
01 Feb 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
31 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
30 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 100 |
29 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 300 |
26 Jan 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
25 Jan 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 200 |
24 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 300 |
23 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 200 |
22 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
19 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 8,800 |
18 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
17 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
16 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
12 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 200 |
11 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
10 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
09 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
08 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1,000 |
05 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
04 Jan 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 500 |
03 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
02 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
29 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
28 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |