Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 400 |
30 Apr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
29 Apr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
26 Apr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
25 Apr 2024 | 87.99 | 87.99 | 87.94 | 87.94 | 87.94 | 200 |
24 Apr 2024 | 85.00 | 85.60 | 85.00 | 85.60 | 85.60 | 500 |
23 Apr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
22 Apr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 100 |
19 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 200 |
18 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
17 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
16 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
15 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
12 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
11 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
10 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
09 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
08 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
05 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
04 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
03 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
02 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
01 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
28 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
27 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
26 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 200 |
25 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
22 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 100 |
21 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 100 |
20 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
19 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
18 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
15 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
14 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
13 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
12 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
11 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
08 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
07 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 300 |
06 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
05 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 100 |
04 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 600 |
01 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
29 Feb 2024 | 90.01 | 90.01 | 90.00 | 90.00 | 90.00 | 200 |
28 Feb 2024 | 88.00 | 88.00 | 83.71 | 83.71 | 83.71 | 500 |
27 Feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
26 Feb 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 100 |
23 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
22 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
21 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
20 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
16 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
15 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
14 Feb 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 1,200 |
13 Feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
12 Feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
09 Feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 900 |
08 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
07 Feb 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 1,100 |
06 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
05 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
02 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
01 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
31 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
30 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 100 |
29 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
26 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
25 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
24 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,300 |
23 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
22 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
19 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
18 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
17 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,300 |
16 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 200 |
12 Jan 2024 | 88.00 | 90.00 | 83.12 | 90.00 | 90.00 | 700 |
11 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
10 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
09 Jan 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 700 |
08 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
05 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
04 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 200 |
03 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,400 |
02 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
29 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
28 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
27 Dec 2023 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 900 |
26 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
22 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
21 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
20 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
19 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
18 Dec 2023 | 81.49 | 84.00 | 81.49 | 84.00 | 84.00 | 2,800 |
15 Dec 2023 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
14 Dec 2023 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
13 Dec 2023 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
12 Dec 2023 | 81.50 | 81.50 | 81.49 | 81.49 | 81.49 | 200 |
11 Dec 2023 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
08 Dec 2023 | 80.00 | 80.00 | 79.05 | 79.05 | 79.05 | 2,800 |
07 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |