Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
16 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
15 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 100 |
12 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
11 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
10 Apr 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
09 Apr 2024 | 78.77 | 78.77 | 78.62 | 78.62 | 78.62 | 900 |
08 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 300 |
05 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
04 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
03 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
02 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
01 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
28 Mar 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 100 |
27 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
26 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
25 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
22 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
21 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
20 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 200 |
19 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 100 |
18 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
15 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 200 |
14 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
13 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
12 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 200 |
11 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
08 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
07 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
06 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
05 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 400 |
04 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
01 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
29 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
28 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
27 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
26 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
23 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 100 |
22 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
21 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
20 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
16 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
15 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
14 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
13 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
12 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 100 |
09 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 37,500 |
08 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 25,200 |
07 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
06 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
05 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
02 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
01 Feb 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
31 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
30 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
29 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
26 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
25 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
24 Jan 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 100 |
23 Jan 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 800 |
22 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
19 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
18 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 600 |
17 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
16 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
12 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 200 |
11 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 12,500 |
10 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 100 |
09 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
08 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
05 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
04 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
03 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
02 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
29 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
28 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
27 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
26 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 300 |
22 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,800 |
21 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
20 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
19 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
18 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
15 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
14 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
13 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
12 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 500 |
11 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
08 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
07 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
06 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
05 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 300 |
04 Dec 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 200 |
01 Dec 2023 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
30 Nov 2023 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 200 |
29 Nov 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
28 Nov 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 67,200 |
27 Nov 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
24 Nov 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
22 Nov 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |