Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
06 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
03 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
02 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
30 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
29 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
26 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
25 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
24 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
23 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
22 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
19 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
18 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
17 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
16 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
05 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
04 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 22,200 |
02 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 300 |
01 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 400 |
28 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,500 |
27 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 500 |
26 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 300 |
25 Mar 2024 | 93.00 | 93.00 | 84.00 | 84.00 | 84.00 | 11,900 |
22 Mar 2024 | 97.00 | 99.00 | 90.00 | 93.00 | 93.00 | 18,900 |
21 Mar 2024 | 106.00 | 117.00 | 97.00 | 97.00 | 97.00 | 79,100 |
20 Mar 2024 | 98.00 | 107.00 | 89.00 | 107.00 | 107.00 | 21,700 |
19 Mar 2024 | 115.00 | 115.00 | 98.00 | 98.00 | 98.00 | 17,300 |
18 Mar 2024 | 96.00 | 105.00 | 96.00 | 105.00 | 105.00 | 2,600 |
15 Mar 2024 | 96.00 | 96.00 | 88.00 | 96.00 | 96.00 | 29,000 |
14 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 700 |
13 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,600 |
08 Mar 2024 | 62.00 | 73.00 | 62.00 | 73.00 | 73.00 | 1,100 |
07 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
06 Mar 2024 | 78.00 | 78.00 | 67.00 | 67.00 | 67.00 | 600 |
05 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 100 |
04 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
01 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
29 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 900 |
28 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2,100 |
27 Feb 2024 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1,200 |
26 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 900 |
23 Feb 2024 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 300 |
22 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,100 |
21 Feb 2024 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 200 |
20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
19 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 100 |
16 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
15 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 200 |
13 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
12 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
07 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 300 |
06 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
05 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
02 Feb 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 2,200 |
01 Feb 2024 | 104.00 | 104.00 | 92.00 | 100.00 | 100.00 | 600 |
31 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
30 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
29 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
26 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
25 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
24 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
23 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
22 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
19 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
18 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
17 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
16 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
15 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
12 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
11 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 300 |
10 Jan 2024 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 600 |
09 Jan 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 600 |
08 Jan 2024 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2,600 |
05 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
04 Jan 2024 | 103.00 | 112.00 | 102.00 | 112.00 | 112.00 | 3,700 |
03 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 8,600 |
02 Jan 2024 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,600 |
29 Dec 2023 | 104.00 | 109.00 | 103.00 | 109.00 | 109.00 | 9,600 |
28 Dec 2023 | 103.00 | 120.00 | 103.00 | 114.00 | 114.00 | 17,800 |
27 Dec 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 400 |
22 Dec 2023 | 104.00 | 112.00 | 102.00 | 112.00 | 112.00 | 11,700 |
21 Dec 2023 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 300 |
20 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 700 |
19 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
18 Dec 2023 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | 3,300 |
15 Dec 2023 | 110.00 | 122.00 | 105.00 | 122.00 | 122.00 | 57,600 |
14 Dec 2023 | 111.00 | 111.00 | 105.00 | 111.00 | 111.00 | 300 |
13 Dec 2023 | 115.00 | 115.00 | 104.00 | 112.00 | 112.00 | 10,400 |
12 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
11 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
08 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
07 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
06 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 800 |
05 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
04 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
01 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
30 Nov 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
29 Nov 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
28 Nov 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |