Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 8,225 |
30 Apr 2024 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | 20,329 |
29 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 2,829 |
26 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
25 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 41,861 |
24 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 6,471 |
23 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
22 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 5,215 |
19 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 5,932 |
18 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
17 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 1,093 |
16 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
15 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 6,807 |
12 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 15,755 |
11 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 3,465 |
10 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.50 | 85.50 | 11,574 |
09 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 1,324 |
08 Apr 2024 | 85.50 | 85.88 | 85.00 | 85.50 | 85.50 | 17,070 |
05 Apr 2024 | 85.50 | 85.00 | 85.00 | 85.50 | 85.50 | 8,108 |
04 Apr 2024 | 85.50 | 85.88 | 85.88 | 85.50 | 85.50 | 584 |
03 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
02 Apr 2024 | 86.50 | 86.88 | 86.00 | 86.50 | 86.50 | 45,317 |
28 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
27 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 1 |
26 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 19,213 |
25 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 15,428 |
22 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 9,022 |
21 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 5 |
20 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 161,171 |
19 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 65,018 |
18 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 2,439 |
15 Mar 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 3,257 |
14 Mar 2024 | 86.50 | 86.88 | 86.00 | 86.50 | 86.50 | 15,052 |
13 Mar 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 13,600 |
12 Mar 2024 | 86.50 | 86.99 | 86.00 | 86.50 | 86.50 | 14,584 |
11 Mar 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 20,324 |
08 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
07 Mar 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 29,780 |
06 Mar 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 14,250 |
05 Mar 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 4,261 |
04 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
01 Mar 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 11,327 |
29 Feb 2024 | 87.50 | 87.00 | 87.00 | 86.50 | 86.50 | 3,667 |
28 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 28,508 |
27 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 15,649 |
26 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
23 Feb 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 23,792 |
22 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 19,659 |
21 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 5,465 |
20 Feb 2024 | 87.50 | 87.01 | 87.00 | 87.50 | 87.50 | 18,930 |
19 Feb 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 3,491 |
16 Feb 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 15,519 |
15 Feb 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 121 |
14 Feb 2024 | 88.50 | 88.01 | 87.01 | 87.50 | 87.50 | 19,722 |
13 Feb 2024 | 88.50 | 88.01 | 88.01 | 88.50 | 88.50 | 11,536 |
12 Feb 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 1,772 |
09 Feb 2024 | 89.00 | 88.99 | 88.01 | 88.50 | 88.50 | 22,145 |
08 Feb 2024 | 89.00 | 88.99 | 88.01 | 88.50 | 88.50 | 11,042 |
07 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
06 Feb 2024 | 88.50 | 88.01 | 88.01 | 88.50 | 88.50 | 21,633 |
05 Feb 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 10,637 |
02 Feb 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 24,303 |
01 Feb 2024 | 88.50 | 88.99 | 88.99 | 88.50 | 88.50 | 4,000 |
31 Jan 2024 | 87.50 | 87.01 | 87.01 | 88.50 | 88.50 | 3,855 |
30 Jan 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.50 | 25,769 |
29 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
26 Jan 2024 | 86.50 | 86.99 | 86.01 | 87.50 | 87.50 | 59 |
25 Jan 2024 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 743 |
24 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
23 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 8,284 |
22 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 11,633 |
19 Jan 2024 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 3,776 |
18 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 17,843 |
17 Jan 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 20,083 |
16 Jan 2024 | 87.50 | 87.99 | 86.03 | 86.50 | 86.50 | 5,575 |
15 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
12 Jan 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 26,097 |
11 Jan 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 10,005 |
10 Jan 2024 | 87.50 | 87.03 | 87.03 | 87.50 | 87.50 | 22,592 |
09 Jan 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 1,001 |
08 Jan 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 9 |
05 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
04 Jan 2024 | 87.50 | 87.03 | 87.03 | 87.50 | 87.50 | 1,435 |
03 Jan 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 2,709 |
02 Jan 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 1,502 |
29 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
28 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
27 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
22 Dec 2023 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 4 |
21 Dec 2023 | 87.50 | 87.03 | 86.00 | 87.50 | 87.50 | 18,816 |
20 Dec 2023 | 86.50 | 86.03 | 86.03 | 87.50 | 87.50 | 4,220 |
19 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 7,002 |
18 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 5,928 |
15 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 4,486 |
14 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
13 Dec 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 11,122 |
12 Dec 2023 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 4,523 |
11 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
08 Dec 2023 | 86.50 | 86.03 | 86.00 | 86.50 | 86.50 | 17,024 |
07 Dec 2023 | 88.50 | 86.03 | 86.03 | 86.50 | 86.50 | 14,535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |