Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,793,200 |
21 May 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 42,079,200 |
20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 435,300 |
17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 847,400 |
16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 860,800 |
15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,083,200 |
14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,041,100 |
13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,919,100 |
08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 747,400 |
07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 417,500 |
06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 143,100 |
03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,600 |
02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 540,700 |
30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 467,700 |
29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 781,100 |
26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 445,000 |
25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 426,300 |
24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 521,400 |
23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,500 |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 373,600 |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 775,700 |
18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,136,900 |
17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,492,900 |
16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,112,200 |
05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 351,700 |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,000 |
03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,400 |
02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,000 |
27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,500 |
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 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 180,000 |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,500 |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,400 |
19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 126,200 |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 390,400 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,900 |
13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 934,400 |
08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,300 |
07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 430,100 |
05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 273,600 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,000 |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 627,900 |
29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,500 |
28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,700 |
27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,500 |
26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,400 |
23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 541,700 |
22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 482,900 |
21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 687,700 |
20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,381,100 |
19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,987,600 |
16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 653,900 |
15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 480,400 |
13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 260,500 |
12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 727,600 |
07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 720,900 |
06 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,610,000 |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 890,700 |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,300 |
01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,500 |
31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 487,400 |
30 Jan 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 17,935,100 |
29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 121,000 |
26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,100 |
25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 617,400 |
24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,100 |
23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 73,600 |
22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 286,600 |
19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,100 |
18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 871,100 |
17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,291,700 |
16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,122,600 |
15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 225,600 |
11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 345,700 |
10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,300 |
09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 393,200 |
08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 287,000 |
05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,222,600 |
04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 445,100 |
03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 197,900 |
02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 944,200 |
29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 907,700 |
28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,064,400 |
27 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 10,640,200 |
22 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 26,733,400 |
21 Dec 2023 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | 117,388,600 |
20 Dec 2023 | 50.00 | 65.00 | 50.00 | 54.00 | 54.00 | 309,430,500 |
19 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,829,400 |
18 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,404,600 |
15 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,159,600 |
14 Dec 2023 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 91,533,200 |
13 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 15,224,600 |
12 Dec 2023 | 50.00 | 58.00 | 50.00 | 51.00 | 51.00 | 58,663,800 |
11 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,858,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |