Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 47,677.00 | 47,677.00 | 47,677.00 | 50,635.00 | 50,635.00 | 4 |
May 27, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 24, 2024 | 49,187.00 | 49,187.00 | 49,187.00 | 50,635.00 | 50,635.00 | 83 |
May 23, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 22, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 20, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 17, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 16, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 13, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 10, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 09, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 08, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 07, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 06, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 50,429.00 | 50,429.00 | 50,429.00 | 50,635.00 | 50,635.00 | 2 |
Apr 29, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 26, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 25, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 24, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 23, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 22, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 19, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 18, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 17, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 16, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 15, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 12, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 11, 2024 | 49,742.00 | 49,742.00 | 49,742.00 | 50,635.00 | 50,635.00 | 1 |
Apr 10, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 09, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 08, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 05, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 04, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 03, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Apr 02, 2024 | 51,132.00 | 51,132.00 | 51,132.00 | 50,635.00 | 50,635.00 | 19 |
Apr 01, 2024 | 51,778.00 | 51,778.00 | 51,778.00 | 50,635.00 | 50,635.00 | 38 |
Mar 28, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Mar 27, 2024 | 50,064.00 | 50,064.00 | 50,064.00 | 50,635.00 | 50,635.00 | 1 |
Mar 26, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Mar 25, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Mar 22, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | - |
Mar 21, 2024 | 50,976.00 | 50,976.00 | 50,976.00 | 50,635.00 | 50,635.00 | 100 |
Mar 20, 2024 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 50,635.00 | 211 |
Mar 19, 2024 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | - |
Mar 18, 2024 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | - |
Mar 15, 2024 | 49,327.00 | 49,327.00 | 49,327.00 | 49,037.00 | 49,037.00 | 56 |
Mar 14, 2024 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | - |
Mar 13, 2024 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | - |
Mar 12, 2024 | 48,954.00 | 48,954.00 | 48,954.00 | 49,037.00 | 49,037.00 | 20 |
Mar 11, 2024 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | - |
Mar 08, 2024 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 49,037.00 | 200 |
Mar 08, 2024 | 265.2291 Dividend | |||||
Mar 07, 2024 | 46,758.00 | 46,758.00 | 46,758.00 | 46,758.00 | 46,492.77 | - |
Mar 06, 2024 | 46,758.00 | 46,758.00 | 46,758.00 | 46,758.00 | 46,492.77 | - |
Mar 05, 2024 | 46,758.00 | 46,758.00 | 46,758.00 | 46,758.00 | 46,492.77 | - |
Mar 04, 2024 | 46,758.00 | 46,758.00 | 46,758.00 | 46,758.00 | 46,492.77 | - |
Mar 01, 2024 | 45,683.00 | 45,683.00 | 45,683.00 | 46,758.00 | 46,492.77 | 1 |
Feb 29, 2024 | 46,758.00 | 46,758.00 | 46,758.00 | 46,758.00 | 46,492.77 | - |
Feb 28, 2024 | 46,758.00 | 46,758.00 | 46,758.00 | 46,758.00 | 46,492.77 | 200 |
Feb 27, 2024 | 43,591.00 | 43,591.00 | 43,591.00 | 40,803.00 | 40,571.55 | 1 |
Feb 26, 2024 | 43,349.00 | 43,349.00 | 43,349.00 | 40,803.00 | 40,571.55 | 40 |
Feb 23, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 22, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 21, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 20, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 19, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 16, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 15, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 14, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | - |
Feb 13, 2024 | 40,803.00 | 40,803.00 | 40,803.00 | 40,803.00 | 40,571.55 | 200 |
Feb 12, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Feb 09, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Feb 08, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 40,129.00 | 40,129.00 | 40,129.00 | 49,063.00 | 48,784.70 | 24 |
Feb 05, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 30, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 29, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 26, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 25, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 24, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 23, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 22, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 19, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 18, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 17, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 16, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 15, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 12, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 11, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 10, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 09, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
Jan 08, 2024 | 49,063.00 | 49,063.00 | 49,063.00 | 49,063.00 | 48,784.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |