Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.68 | 94.68 | 53,003 |
18 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 62,105 |
17 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 62,105 |
16 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 23,984 |
15 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 10,311 |
12 Apr 2024 | 94.67 | 94.68 | 94.67 | 94.67 | 94.67 | 28,318 |
11 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 22,724 |
10 Apr 2024 | 94.67 | 94.68 | 94.67 | 94.67 | 94.67 | 34,899 |
09 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 40,324 |
08 Apr 2024 | 94.67 | 94.68 | 94.67 | 94.67 | 94.67 | 27,915 |
05 Apr 2024 | 94.68 | 94.68 | 94.67 | 94.67 | 94.67 | 85,954 |
04 Apr 2024 | 94.67 | 94.68 | 94.67 | 94.68 | 94.68 | 51,205 |
03 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 6,045 |
02 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 72,935 |
01 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 33,959 |
28 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 46,989 |
27 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 44,795 |
26 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 4,943 |
25 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 8,239 |
22 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 312 |
21 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 1,242 |
20 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 23,310 |
19 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 21,114 |
18 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 3,376 |
15 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 26,897 |
14 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 8,715 |
13 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 21,863 |
12 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 9,234 |
11 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.67 | 94.67 | 37,242 |
08 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.68 | 94.68 | 10,484 |
07 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.67 | 94.67 | 11,608 |
06 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.68 | 94.68 | 59,307 |
05 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.67 | 94.67 | 2,120 |
04 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.67 | 94.67 | 12,932 |
01 Mar 2024 | 94.68 | 94.68 | 94.67 | 94.67 | 94.67 | 53,289 |
29 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 30,385 |
28 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 9,131 |
27 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 3,692 |
26 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 22,923 |
23 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 4,822 |
22 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 7,390 |
21 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 9,320 |
20 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 10,473 |
16 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 19,783 |
15 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 54,441 |
14 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 17,441 |
13 Feb 2024 | 94.67 | 94.68 | 94.67 | 94.67 | 94.67 | 68,685 |
12 Feb 2024 | 94.68 | 94.68 | 94.67 | 94.68 | 94.68 | 48,994 |
09 Feb 2024 | 94.68 | 94.68 | 94.67 | 94.68 | 94.68 | 20,251 |
08 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 28,579 |
07 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 43,233 |
06 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 44,456 |
05 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 52,868 |
02 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 95,220 |
01 Feb 2024 | 94.68 | 94.69 | 94.68 | 94.68 | 94.68 | 246,109 |
31 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 403,415 |
30 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 3,777 |
29 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 4,426 |
26 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 7,747 |
25 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 13,280 |
24 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 6,688 |
23 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 8,645 |
22 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 1,856 |
19 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 6,026 |
18 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 2,045 |
17 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 15,988 |
16 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 13,876 |
12 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 18,875 |
11 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 17,115 |
10 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 5,442 |
09 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 14,904 |
08 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 21,001 |
05 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 38,665 |
04 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 71,837 |
03 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 40,197 |
02 Jan 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 38,892 |
29 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 28,582 |
28 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 23,384 |
27 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 38,931 |
26 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 6,574 |
22 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 10,404 |
21 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 8,472 |
20 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 2,243 |
19 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 1,419 |
18 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 17,114 |
15 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 12,420 |
14 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 32,570 |
13 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 25,843 |
12 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 9,682 |
11 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 5,526 |
08 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 5,431 |
07 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 21,221 |
06 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 26,017 |
05 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 36,515 |
04 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 77,372 |
01 Dec 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 39,303 |
30 Nov 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 49,815 |
29 Nov 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 4,367 |
28 Nov 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 4,578 |
27 Nov 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 3,085 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |