Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
17 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
16 Apr 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
15 Apr 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
12 Apr 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
11 Apr 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
10 Apr 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
09 Apr 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
08 Apr 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
05 Apr 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
04 Apr 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
03 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
02 Apr 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
01 Apr 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
28 Mar 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
27 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
26 Mar 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
25 Mar 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
22 Mar 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
21 Mar 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
20 Mar 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
19 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
18 Mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
15 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
14 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
13 Mar 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
12 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
11 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
08 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
07 Mar 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
06 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
05 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
04 Mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
01 Mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
29 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
28 Feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
27 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
26 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
23 Feb 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
22 Feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
21 Feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
20 Feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
16 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
15 Feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
14 Feb 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
13 Feb 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
12 Feb 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
09 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
08 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
07 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
06 Feb 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
05 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
02 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
01 Feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
31 Jan 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
30 Jan 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
29 Jan 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
26 Jan 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
25 Jan 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
24 Jan 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
23 Jan 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
22 Jan 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
19 Jan 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
18 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
17 Jan 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
16 Jan 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
12 Jan 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
11 Jan 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
10 Jan 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
09 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
08 Jan 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
05 Jan 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
04 Jan 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
03 Jan 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
02 Jan 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
29 Dec 2023 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
28 Dec 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
27 Dec 2023 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
26 Dec 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
22 Dec 2023 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
21 Dec 2023 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
20 Dec 2023 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
19 Dec 2023 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
18 Dec 2023 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
15 Dec 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
14 Dec 2023 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
13 Dec 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
12 Dec 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
11 Dec 2023 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
08 Dec 2023 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
07 Dec 2023 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
06 Dec 2023 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
05 Dec 2023 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
04 Dec 2023 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
01 Dec 2023 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
30 Nov 2023 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
29 Nov 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
28 Nov 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
27 Nov 2023 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |