Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 10 |
06 May 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
03 May 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
02 May 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
29 Apr 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
26 Apr 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
25 Apr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
24 Apr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
23 Apr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
22 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
19 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
18 Apr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
17 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
16 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
15 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
12 Apr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
11 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
10 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
09 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
08 Apr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
05 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
04 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
03 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
02 Apr 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
28 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
27 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
26 Mar 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
25 Mar 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
22 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
21 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
20 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
19 Mar 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
18 Mar 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
15 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
14 Mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
13 Mar 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
12 Mar 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
11 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
08 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
07 Mar 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
06 Mar 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
05 Mar 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
04 Mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
01 Mar 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
29 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
28 Feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
27 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
26 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
23 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
22 Feb 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
21 Feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
20 Feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
19 Feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
16 Feb 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
15 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
14 Feb 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
13 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
12 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
09 Feb 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
08 Feb 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
07 Feb 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
06 Feb 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
05 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
02 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
01 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
31 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
30 Jan 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
29 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
26 Jan 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
25 Jan 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
24 Jan 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
23 Jan 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
22 Jan 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
19 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
18 Jan 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
17 Jan 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
16 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
15 Jan 2024 | 97.36 | 98.10 | 97.36 | 98.10 | 98.10 | 10 |
12 Jan 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
11 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
10 Jan 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
09 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
08 Jan 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
05 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
04 Jan 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
03 Jan 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
02 Jan 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
29 Dec 2023 | 101.90 | 102.80 | 101.90 | 102.80 | 102.80 | - |
28 Dec 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
27 Dec 2023 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
22 Dec 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
21 Dec 2023 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
20 Dec 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
19 Dec 2023 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
18 Dec 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
15 Dec 2023 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
14 Dec 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
13 Dec 2023 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
12 Dec 2023 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |