Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,400 |
13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,000 |
11 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
10 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 288,200 |
07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,400 |
05 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 128,800 |
03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,300 |
31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,100 |
30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,300 |
29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 161,100 |
28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,400 |
27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 |
22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 78,900 |
21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,300 |
20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,800 |
17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,800 |
16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,500 |
15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,500 |
14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 272,400 |
13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,200 |
08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,100 |
07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,600 |
06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,200 |
02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,741,900 |
29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,729,800 |
26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,300 |
25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,052,500 |
24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 61,700 |
23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 453,400 |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,900 |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,000 |
18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,800 |
17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,500 |
16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 134,900 |
05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 204,000 |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 399,100 |
03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 278,000 |
02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,400 |
01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 825,900 |
28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 175,400 |
27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,373,300 |
26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 776,500 |
21 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,199,000 |
20 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,074,900 |
19 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,221,800 |
18 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,540,900 |
15 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,129,400 |
14 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,497,100 |
13 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,476,100 |
08 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 14,642,500 |
07 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,725,100 |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,205,100 |
05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,676,600 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,129,200 |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,500 |
29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 436,500 |
28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 319,700 |
27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 495,100 |
26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 432,700 |
23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,253,300 |
22 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,854,800 |
21 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,331,000 |
20 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,648,100 |
19 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,348,900 |
16 Feb 2024 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | 14,852,900 |
15 Feb 2024 | 50.00 | 57.00 | 50.00 | 54.00 | 54.00 | 87,242,100 |
13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 89,400 |
12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 212,000 |
07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 587,200 |
06 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,396,000 |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 303,700 |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 514,900 |
01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 973,600 |
31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,025,000 |
30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,800 |
29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,300 |
26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,600 |
25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 434,600 |
24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 389,700 |
23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 169,900 |
22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,083,300 |
19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,098,500 |
18 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,927,800 |
17 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,024,700 |
16 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,687,500 |
15 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
12 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,571,000 |
11 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,244,100 |
10 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,297,700 |
09 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,468,300 |
08 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,924,300 |
05 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,692,100 |
04 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,680,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |