Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
29 Apr 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
26 Apr 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
25 Apr 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
24 Apr 2024 | 93.24 | 93.03 | 93.03 | 93.03 | 93.03 | - |
23 Apr 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
22 Apr 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
19 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
18 Apr 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
17 Apr 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
16 Apr 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
15 Apr 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
12 Apr 2024 | 93.49 | 93.83 | 93.83 | 93.83 | 93.83 | - |
11 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
10 Apr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
09 Apr 2024 | 93.66 | 93.74 | 93.74 | 93.74 | 93.74 | 30 |
08 Apr 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
05 Apr 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
04 Apr 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
03 Apr 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
02 Apr 2024 | 93.82 | 93.94 | 93.94 | 93.94 | 93.94 | - |
28 Mar 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
27 Mar 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
26 Mar 2024 | 99.25 | 93.66 | 93.66 | 93.66 | 93.66 | 1 |
25 Mar 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
22 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
21 Mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
20 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
19 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
14 Mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
13 Mar 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
12 Mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
11 Mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
08 Mar 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
07 Mar 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
06 Mar 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
05 Mar 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
04 Mar 2024 | 93.50 | 93.61 | 93.57 | 93.57 | 93.57 | 2 |
01 Mar 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
29 Feb 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
28 Feb 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
27 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
22 Feb 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
21 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
20 Feb 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
19 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
16 Feb 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
15 Feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
14 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
13 Feb 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
12 Feb 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
09 Feb 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
08 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
07 Feb 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
06 Feb 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
05 Feb 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
02 Feb 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
01 Feb 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
31 Jan 2024 | 94.06 | 94.38 | 94.38 | 94.38 | 94.38 | - |
30 Jan 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
29 Jan 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
26 Jan 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
25 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
24 Jan 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
23 Jan 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
22 Jan 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
19 Jan 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
18 Jan 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
17 Jan 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
16 Jan 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
15 Jan 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
12 Jan 2024 | 94.01 | 94.14 | 94.14 | 94.14 | 94.14 | 2 |
11 Jan 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
10 Jan 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
09 Jan 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
08 Jan 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
05 Jan 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
04 Jan 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
03 Jan 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
02 Jan 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
29 Dec 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
28 Dec 2023 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
27 Dec 2023 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
22 Dec 2023 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
21 Dec 2023 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
20 Dec 2023 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
19 Dec 2023 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 94.06 | 94.48 | 94.48 | 94.48 | 94.48 | 199,174 |
14 Dec 2023 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
13 Dec 2023 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
12 Dec 2023 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
11 Dec 2023 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |