Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,100 |
02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,500 |
05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,600 |
02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,900 |
28 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 726,100 |
27 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,538,100 |
26 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,021,700 |
25 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 262,500 |
22 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 30,500 |
21 Mar 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 178,200 |
20 Mar 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 561,300 |
19 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 260,400 |
18 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 322,700 |
15 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 598,500 |
14 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 576,500 |
13 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 183,200 |
08 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 215,900 |
07 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 404,200 |
06 Mar 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 99,400 |
05 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 267,600 |
04 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 287,600 |
01 Mar 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 384,400 |
29 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,022,500 |
28 Feb 2024 | 53.00 | 59.00 | 51.00 | 51.00 | 51.00 | 10,376,700 |
27 Feb 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 195,900 |
26 Feb 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 113,100 |
23 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 280,300 |
22 Feb 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 280,800 |
21 Feb 2024 | 51.00 | 56.00 | 51.00 | 52.00 | 52.00 | 781,100 |
20 Feb 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 135,800 |
19 Feb 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 91,700 |
16 Feb 2024 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 310,100 |
15 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 295,100 |
13 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 370,000 |
12 Feb 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2,099,400 |
07 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,051,700 |
06 Feb 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 361,400 |
05 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 611,600 |
02 Feb 2024 | 53.00 | 57.00 | 52.00 | 53.00 | 53.00 | 6,557,300 |
01 Feb 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,470,500 |
31 Jan 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,202,800 |
30 Jan 2024 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1,512,400 |
29 Jan 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 887,900 |
26 Jan 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 218,000 |
25 Jan 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 184,400 |
24 Jan 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 821,000 |
23 Jan 2024 | 57.00 | 58.00 | 53.00 | 56.00 | 56.00 | 22,860,400 |
22 Jan 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 931,700 |
19 Jan 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 4,789,800 |
18 Jan 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 29,101,100 |
17 Jan 2024 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | 23,354,300 |
16 Jan 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 9,322,700 |
15 Jan 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 5,294,200 |
12 Jan 2024 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | 11,706,800 |
11 Jan 2024 | 50.00 | 58.00 | 50.00 | 56.00 | 56.00 | 4,179,000 |
10 Jan 2024 | 61.00 | 63.00 | 55.00 | 58.00 | 58.00 | 30,955,700 |
09 Jan 2024 | 53.00 | 71.00 | 53.00 | 60.00 | 60.00 | 124,022,500 |
08 Jan 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 644,400 |
05 Jan 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 598,400 |
04 Jan 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 921,500 |
03 Jan 2024 | 52.00 | 59.00 | 52.00 | 52.00 | 52.00 | 7,231,700 |
02 Jan 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 105,800 |
29 Dec 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 672,300 |
28 Dec 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 469,700 |
27 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 987,300 |
22 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,515,400 |
21 Dec 2023 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 1,579,400 |
20 Dec 2023 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 477,100 |
19 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 347,200 |
18 Dec 2023 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 820,800 |
15 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,415,300 |
14 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,147,200 |
13 Dec 2023 | 54.00 | 56.00 | 50.00 | 51.00 | 51.00 | 3,957,700 |
12 Dec 2023 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 2,126,900 |
11 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,522,700 |
08 Dec 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 519,400 |
07 Dec 2023 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 1,406,800 |
06 Dec 2023 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | 2,308,100 |
05 Dec 2023 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 655,800 |
04 Dec 2023 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1,245,900 |
01 Dec 2023 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,048,800 |
30 Nov 2023 | 59.00 | 66.00 | 58.00 | 59.00 | 59.00 | 20,979,500 |
29 Nov 2023 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1,301,700 |
28 Nov 2023 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,230,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |