Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
25 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
24 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
23 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
22 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
19 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
18 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1,500 |
17 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
16 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 100 |
15 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 100 |
12 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
11 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
10 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 200 |
09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 800 |
08 Apr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 2,100 |
05 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 700 |
04 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 400 |
03 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
02 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
01 Apr 2024 | 58.99 | 58.99 | 58.95 | 58.95 | 58.95 | 800 |
28 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
27 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
26 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 1,000 |
25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
22 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
21 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
20 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
18 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
15 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 100 |
12 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
11 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 2,700 |
08 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
07 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
06 Mar 2024 | 60.50 | 60.70 | 60.50 | 60.70 | 60.70 | 800 |
05 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
04 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 200 |
01 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 200 |
29 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 100 |
28 Feb 2024 | 58.41 | 58.41 | 58.37 | 58.37 | 58.37 | 1,000 |
27 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
26 Feb 2024 | 58.00 | 58.37 | 57.39 | 57.39 | 57.39 | 1,400 |
23 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
22 Feb 2024 | 55.32 | 56.44 | 55.32 | 56.44 | 56.44 | 1,900 |
21 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
20 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1,100 |
16 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 200 |
15 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
14 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 400 |
13 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
12 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
09 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
08 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
07 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
06 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
05 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
02 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
01 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
31 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
30 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
29 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
26 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
25 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 200 |
24 Jan 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 200 |
23 Jan 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
22 Jan 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 100 |
19 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
18 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
17 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 3,900 |
16 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
12 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1,200 |
11 Jan 2024 | 53.50 | 53.50 | 52.33 | 52.33 | 52.33 | 900 |
10 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
09 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
08 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
05 Jan 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | 500 |
04 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1,300 |
03 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1,100 |
02 Jan 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
29 Dec 2023 | 54.00 | 54.25 | 54.00 | 54.25 | 54.25 | 1,000 |
28 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
27 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
26 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
22 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 100 |
21 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
20 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 200 |
19 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
18 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
15 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
14 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
13 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
12 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 500 |
11 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1,500 |
08 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
07 Dec 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 300 |
06 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
05 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 300 |
04 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |