Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 16 |
30 Apr 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 774 |
29 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 235 |
26 Apr 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 615 |
25 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 7 |
24 Apr 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 325 |
23 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | 1,200 |
22 Apr 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 1,460 |
19 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,235 |
18 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 868 |
17 Apr 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 55 |
16 Apr 2024 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 1,117 |
15 Apr 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 72 |
12 Apr 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | 343 |
11 Apr 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 1,110 |
10 Apr 2024 | 82.00 | 82.00 | 80.50 | 82.50 | 82.50 | 1,501 |
09 Apr 2024 | 83.00 | 83.00 | 81.50 | 82.00 | 82.00 | 475 |
08 Apr 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 1,441 |
05 Apr 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3,577 |
04 Apr 2024 | 81.50 | 85.00 | 81.50 | 81.50 | 81.50 | 4,304 |
03 Apr 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 1,673 |
02 Apr 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1,605 |
27 Mar 2024 | 85.00 | 86.20 | 85.00 | 85.20 | 85.20 | 428 |
26 Mar 2024 | 85.80 | 85.80 | 84.20 | 84.80 | 84.80 | 205 |
25 Mar 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 17 |
22 Mar 2024 | 86.20 | 86.20 | 84.80 | 86.20 | 86.20 | 1,521 |
21 Mar 2024 | 87.80 | 87.80 | 86.20 | 86.20 | 86.20 | 537 |
20 Mar 2024 | 85.40 | 87.40 | 85.40 | 87.40 | 87.40 | 1,515 |
19 Mar 2024 | 85.40 | 85.40 | 84.80 | 85.40 | 85.40 | 352 |
18 Mar 2024 | 88.00 | 88.00 | 83.80 | 84.80 | 84.80 | 1,413 |
15 Mar 2024 | 90.00 | 91.00 | 85.00 | 87.60 | 87.60 | 9,924 |
14 Mar 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 2,178 |
13 Mar 2024 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 960 |
12 Mar 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 322 |
11 Mar 2024 | 89.60 | 91.40 | 89.60 | 91.40 | 91.40 | 1,221 |
08 Mar 2024 | 88.20 | 89.00 | 88.20 | 88.20 | 88.20 | 1,716 |
07 Mar 2024 | 88.80 | 89.80 | 88.20 | 89.00 | 89.00 | 2,453 |
06 Mar 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 12 |
05 Mar 2024 | 88.40 | 89.80 | 88.40 | 89.80 | 89.80 | 988 |
04 Mar 2024 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | 1,731 |
01 Mar 2024 | 90.00 | 90.00 | 88.80 | 89.80 | 89.80 | 2,071 |
29 Feb 2024 | 90.20 | 90.20 | 89.40 | 90.00 | 90.00 | 1,060 |
28 Feb 2024 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | 1,671 |
27 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 945 |
26 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 302 |
23 Feb 2024 | 92.00 | 92.00 | 90.00 | 91.80 | 91.80 | 1,978 |
22 Feb 2024 | 89.80 | 91.80 | 89.40 | 91.80 | 91.80 | 2,001 |
21 Feb 2024 | 90.20 | 91.20 | 90.00 | 90.00 | 90.00 | 787 |
20 Feb 2024 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | 421 |
19 Feb 2024 | 90.20 | 91.20 | 89.80 | 91.20 | 91.20 | 448 |
16 Feb 2024 | 90.40 | 91.40 | 90.40 | 91.40 | 91.40 | 825 |
15 Feb 2024 | 89.60 | 89.80 | 89.40 | 89.80 | 89.80 | 635 |
14 Feb 2024 | 89.80 | 89.80 | 89.60 | 89.80 | 89.80 | 3,814 |
13 Feb 2024 | 90.20 | 90.20 | 88.20 | 90.00 | 90.00 | 2,085 |
12 Feb 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | 163 |
09 Feb 2024 | 90.20 | 91.00 | 90.00 | 90.00 | 90.00 | 1,249 |
08 Feb 2024 | 90.80 | 91.00 | 90.00 | 90.00 | 90.00 | 1,150 |
07 Feb 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | 183 |
06 Feb 2024 | 92.00 | 92.00 | 90.40 | 91.20 | 91.20 | 1,094 |
05 Feb 2024 | 91.20 | 93.20 | 90.20 | 92.20 | 92.20 | 2,549 |
02 Feb 2024 | 92.40 | 93.00 | 91.80 | 91.80 | 91.80 | 1,115 |
01 Feb 2024 | 91.20 | 92.20 | 91.00 | 92.20 | 92.20 | 863 |
31 Jan 2024 | 92.20 | 92.20 | 91.00 | 91.20 | 91.20 | 574 |
30 Jan 2024 | 91.60 | 95.60 | 91.40 | 92.20 | 92.20 | 537 |
29 Jan 2024 | 93.00 | 93.00 | 92.00 | 92.60 | 92.60 | 370 |
26 Jan 2024 | 93.80 | 94.60 | 93.00 | 94.60 | 94.60 | 891 |
25 Jan 2024 | 93.80 | 93.80 | 92.20 | 93.60 | 93.60 | 1,176 |
24 Jan 2024 | 92.00 | 96.80 | 92.00 | 93.80 | 93.80 | 1,923 |
23 Jan 2024 | 93.20 | 93.20 | 92.60 | 92.60 | 92.60 | 280 |
22 Jan 2024 | 90.00 | 94.80 | 90.00 | 94.60 | 94.60 | 4,379 |
19 Jan 2024 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | 684 |
18 Jan 2024 | 91.40 | 91.80 | 91.00 | 91.80 | 91.80 | 982 |
17 Jan 2024 | 91.60 | 92.80 | 91.60 | 92.80 | 92.80 | 921 |
16 Jan 2024 | 91.60 | 92.00 | 91.60 | 91.80 | 91.80 | 873 |
15 Jan 2024 | 91.60 | 92.80 | 91.60 | 92.80 | 92.80 | 962 |
12 Jan 2024 | 92.00 | 92.00 | 91.60 | 92.00 | 92.00 | 2,151 |
11 Jan 2024 | 90.60 | 91.60 | 90.00 | 91.60 | 91.60 | 1,389 |
10 Jan 2024 | 91.00 | 91.00 | 90.60 | 91.00 | 91.00 | 971 |
09 Jan 2024 | 91.60 | 91.60 | 90.60 | 91.00 | 91.00 | 1,870 |
08 Jan 2024 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 853 |
05 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 25 |
04 Jan 2024 | 91.80 | 92.20 | 91.20 | 92.20 | 92.20 | 1,298 |
03 Jan 2024 | 91.80 | 91.80 | 91.00 | 91.00 | 91.00 | 116 |
02 Jan 2024 | 92.00 | 92.00 | 90.60 | 91.80 | 91.80 | 645 |
29 Dec 2023 | 92.00 | 93.80 | 90.80 | 91.00 | 91.00 | 8,836 |
28 Dec 2023 | 90.00 | 92.80 | 89.20 | 92.20 | 92.20 | 5,164 |
27 Dec 2023 | 89.00 | 90.60 | 89.00 | 89.20 | 89.20 | 2,585 |
22 Dec 2023 | 88.00 | 90.80 | 88.00 | 89.40 | 89.40 | 5,666 |
21 Dec 2023 | 90.00 | 91.00 | 87.80 | 88.80 | 88.80 | 7,836 |
20 Dec 2023 | 91.00 | 95.80 | 90.00 | 92.00 | 92.00 | 13,696 |
19 Dec 2023 | 91.40 | 91.40 | 91.00 | 91.00 | 91.00 | 3,292 |
18 Dec 2023 | 92.00 | 92.00 | 91.40 | 91.40 | 91.40 | 3,651 |
15 Dec 2023 | 91.20 | 92.80 | 91.20 | 91.40 | 91.40 | 2,463 |
14 Dec 2023 | 92.80 | 93.60 | 92.00 | 92.00 | 92.00 | 1,110 |
13 Dec 2023 | 91.40 | 91.60 | 91.40 | 91.40 | 91.40 | 1,144 |
12 Dec 2023 | 93.00 | 93.20 | 91.40 | 91.80 | 91.80 | 2,297 |
11 Dec 2023 | 93.60 | 94.80 | 93.20 | 93.20 | 93.20 | 410 |
08 Dec 2023 | 93.20 | 93.60 | 93.20 | 93.60 | 93.60 | 683 |
07 Dec 2023 | 92.00 | 94.80 | 92.00 | 93.20 | 93.20 | 215 |
06 Dec 2023 | 95.00 | 95.00 | 94.20 | 94.20 | 94.20 | 1,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |