Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 43,600.00 | 46,550.00 | 43,550.00 | 46,550.00 | 46,550.00 | 700 |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 100 |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 44,550.00 | 46,900.00 | 44,550.00 | 46,900.00 | 46,900.00 | 200 |
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | 47,450.00 | 47,450.00 | 47,300.00 | 47,300.00 | 47,300.00 | 200 |
Jun 14, 2024 | 44,500.00 | 47,100.00 | 44,500.00 | 44,550.00 | 44,550.00 | 300 |
Jun 13, 2024 | 47,650.00 | 47,650.00 | 47,650.00 | 47,650.00 | 47,650.00 | 500 |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 45,800.00 | 51,200.00 | 45,800.00 | 51,200.00 | 51,200.00 | 200 |
May 31, 2024 | 45,650.00 | 48,400.00 | 45,550.00 | 48,400.00 | 48,400.00 | 4,500 |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 100 |
May 28, 2024 | 47,000.00 | 48,400.00 | 47,000.00 | 48,400.00 | 48,400.00 | 99,100 |
May 27, 2024 | 46,500.00 | 48,000.00 | 45,200.00 | 48,000.00 | 48,000.00 | 1,100 |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 48,450.00 | 48,450.00 | 48,450.00 | 48,450.00 | 48,450.00 | 100 |
May 17, 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 1,000 |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | 100 |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 600 |
May 06, 2024 | 47,450.00 | 48,000.00 | 47,450.00 | 48,000.00 | 48,000.00 | 2,900 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 100 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 50,800.00 | 50,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | 200 |
Apr 23, 2024 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 100 |
Apr 22, 2024 | 46,050.00 | 46,050.00 | 41,250.00 | 46,050.00 | 46,050.00 | 2,500 |
Apr 19, 2024 | 47,000.00 | 47,000.00 | 43,050.00 | 43,050.00 | 43,050.00 | 600 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 100 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 100 |
Apr 08, 2024 | 49,000.00 | 49,000.00 | 47,550.00 | 47,550.00 | 47,550.00 | 1,600 |
Apr 05, 2024 | 47,200.00 | 49,900.00 | 47,200.00 | 49,900.00 | 49,900.00 | 200 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 100 |
Apr 02, 2024 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 100 |
Apr 01, 2024 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 300 |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 100 |
Mar 26, 2024 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 100 |
Mar 25, 2024 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 200 |
Mar 22, 2024 | 48,050.00 | 48,100.00 | 48,050.00 | 48,100.00 | 48,100.00 | 400 |
Mar 21, 2024 | 50,200.00 | 50,200.00 | 48,050.00 | 48,050.00 | 48,050.00 | 400 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 47,050.00 | 47,150.00 | 47,050.00 | 47,150.00 | 47,150.00 | 1,700 |
Mar 18, 2024 | 48,750.00 | 48,750.00 | 46,300.00 | 46,300.00 | 46,300.00 | 700 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 100 |
Mar 13, 2024 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | 200 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 49,450.00 | 49,450.00 | 47,450.00 | 49,450.00 | 49,450.00 | 400 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 47,550.00 | 47,550.00 | 47,450.00 | 47,450.00 | 47,450.00 | 300 |
Mar 05, 2024 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 100 |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 100 |
Feb 27, 2024 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 100 |
Feb 26, 2024 | 51,000.00 | 51,000.00 | 47,900.00 | 48,200.00 | 48,200.00 | 2,243,300 |
Feb 23, 2024 | 53,800.00 | 53,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 200 |
Feb 22, 2024 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 2,400 |
Feb 21, 2024 | 54,900.00 | 54,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | 600 |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 48,900.00 | 52,300.00 | 48,900.00 | 52,200.00 | 52,200.00 | 300 |
Feb 16, 2024 | 48,950.00 | 48,950.00 | 47,150.00 | 48,950.00 | 48,950.00 | 300 |
Feb 15, 2024 | 48,950.00 | 48,950.00 | 47,300.00 | 47,300.00 | 47,300.00 | 200 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |