Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 90.93 | 92.15 | 90.33 | 92.15 | 92.15 | 630 |
22 Apr 2024 | 89.46 | 89.46 | 88.83 | 89.32 | 89.32 | 924 |
19 Apr 2024 | 89.67 | 90.06 | 88.59 | 88.73 | 88.73 | 1,875 |
18 Apr 2024 | 90.30 | 91.15 | 89.60 | 90.54 | 90.54 | 311 |
17 Apr 2024 | 90.89 | 91.50 | 90.20 | 90.78 | 90.78 | 243 |
16 Apr 2024 | 90.39 | 91.57 | 90.28 | 91.57 | 91.57 | 872 |
15 Apr 2024 | 92.58 | 93.31 | 92.36 | 92.83 | 92.83 | 506 |
12 Apr 2024 | 91.54 | 93.26 | 91.22 | 91.85 | 91.85 | 4,279 |
11 Apr 2024 | 90.00 | 91.19 | 89.68 | 91.19 | 91.19 | 59 |
10 Apr 2024 | 88.09 | 89.46 | 88.09 | 89.22 | 89.22 | 29 |
09 Apr 2024 | 87.35 | 88.55 | 87.28 | 88.55 | 88.55 | 110 |
08 Apr 2024 | 87.00 | 87.78 | 86.48 | 87.55 | 87.55 | 1,537 |
05 Apr 2024 | 86.04 | 86.86 | 86.04 | 86.80 | 86.80 | 48 |
04 Apr 2024 | 87.46 | 87.98 | 86.47 | 87.98 | 87.98 | 13 |
03 Apr 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1 |
02 Apr 2024 | 86.09 | 86.36 | 86.09 | 86.13 | 86.13 | 104 |
28 Mar 2024 | 88.34 | 88.79 | 86.94 | 87.27 | 87.27 | 240 |
27 Mar 2024 | 88.18 | 88.65 | 88.01 | 88.48 | 88.48 | 201 |
26 Mar 2024 | 86.87 | 87.57 | 86.48 | 87.39 | 87.39 | 416 |
25 Mar 2024 | 84.85 | 86.72 | 84.50 | 86.72 | 86.72 | 71 |
22 Mar 2024 | 84.70 | 85.19 | 84.00 | 85.19 | 85.19 | 66 |
21 Mar 2024 | 85.15 | 85.19 | 83.87 | 84.58 | 84.58 | 96 |
20 Mar 2024 | 85.01 | 85.20 | 83.71 | 85.16 | 85.16 | 582 |
19 Mar 2024 | 84.01 | 85.56 | 84.00 | 85.56 | 85.56 | 330 |
18 Mar 2024 | 83.87 | 84.57 | 83.87 | 84.17 | 84.17 | 555 |
15 Mar 2024 | 84.77 | 84.77 | 83.72 | 83.78 | 83.78 | 4,600 |
14 Mar 2024 | 84.38 | 84.97 | 83.90 | 84.30 | 84.30 | 738 |
13 Mar 2024 | 85.70 | 85.70 | 84.72 | 84.75 | 84.75 | 331 |
12 Mar 2024 | 86.27 | 86.55 | 85.42 | 85.89 | 85.89 | 119 |
11 Mar 2024 | 86.15 | 86.38 | 85.72 | 85.80 | 85.80 | 3,247 |
08 Mar 2024 | 86.44 | 86.44 | 85.89 | 86.34 | 86.34 | 100,068 |
07 Mar 2024 | 87.89 | 87.89 | 85.73 | 86.39 | 86.39 | 108 |
06 Mar 2024 | 87.25 | 87.81 | 86.09 | 86.34 | 86.34 | 65 |
05 Mar 2024 | 87.66 | 87.66 | 85.15 | 85.71 | 85.71 | 64 |
04 Mar 2024 | 88.00 | 88.00 | 86.88 | 87.00 | 87.00 | 82 |
01 Mar 2024 | 86.79 | 87.94 | 86.05 | 87.94 | 87.94 | 75 |
29 Feb 2024 | 88.03 | 88.99 | 86.23 | 86.65 | 86.65 | 206 |
28 Feb 2024 | 90.17 | 90.59 | 88.81 | 89.36 | 89.36 | 531 |
27 Feb 2024 | 90.26 | 91.96 | 90.20 | 91.96 | 91.96 | 174 |
26 Feb 2024 | 90.93 | 91.23 | 88.53 | 89.69 | 89.69 | 711 |
23 Feb 2024 | 90.06 | 92.09 | 90.06 | 91.81 | 91.81 | 1,374 |
22 Feb 2024 | 89.16 | 89.87 | 89.16 | 89.73 | 89.73 | 5,082 |
21 Feb 2024 | 88.67 | 88.97 | 87.77 | 87.78 | 87.78 | 68 |
20 Feb 2024 | 88.14 | 89.92 | 87.57 | 88.36 | 88.36 | 3,960 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 88.63 | 89.39 | 87.85 | 89.39 | 89.39 | 1,884 |
15 Feb 2024 | 86.56 | 88.64 | 85.80 | 88.59 | 88.59 | 77 |
14 Feb 2024 | 86.44 | 87.23 | 85.96 | 85.99 | 85.99 | 237 |
13 Feb 2024 | 87.23 | 87.23 | 85.94 | 85.95 | 85.95 | 2,075 |
12 Feb 2024 | 88.46 | 88.95 | 88.13 | 88.20 | 88.20 | 4,521 |
09 Feb 2024 | 88.28 | 88.35 | 87.93 | 88.22 | 88.22 | 200,447 |
08 Feb 2024 | 89.78 | 90.90 | 87.64 | 88.15 | 88.15 | 483 |
07 Feb 2024 | 89.65 | 90.82 | 88.70 | 90.42 | 90.42 | 30 |
06 Feb 2024 | 87.79 | 88.98 | 87.76 | 88.94 | 88.94 | 1,899 |
05 Feb 2024 | 87.94 | 88.25 | 87.19 | 88.22 | 88.22 | 31 |
02 Feb 2024 | 88.42 | 88.42 | 87.54 | 88.11 | 88.11 | 177 |
01 Feb 2024 | 88.00 | 88.00 | 87.51 | 87.96 | 87.96 | 3 |
31 Jan 2024 | 89.64 | 89.84 | 89.14 | 89.25 | 89.25 | 912 |
30 Jan 2024 | 91.76 | 91.76 | 89.62 | 89.79 | 89.79 | 57 |
29 Jan 2024 | 90.92 | 91.57 | 89.71 | 91.57 | 91.57 | 61 |
26 Jan 2024 | 91.99 | 91.99 | 90.65 | 91.01 | 91.01 | 155 |
25 Jan 2024 | 92.37 | 92.63 | 90.78 | 90.78 | 90.78 | 379 |
24 Jan 2024 | 93.40 | 93.49 | 92.83 | 92.83 | 92.83 | 333 |
23 Jan 2024 | 94.04 | 94.43 | 92.66 | 92.66 | 92.66 | 11,336 |
22 Jan 2024 | 92.00 | 92.49 | 91.91 | 92.00 | 92.00 | 238 |
19 Jan 2024 | 92.51 | 92.51 | 92.12 | 92.30 | 92.30 | 53 |
18 Jan 2024 | 93.08 | 93.59 | 92.40 | 92.54 | 92.54 | 15 |
17 Jan 2024 | 93.00 | 93.60 | 92.62 | 92.81 | 92.81 | 82 |
16 Jan 2024 | 93.17 | 94.02 | 92.13 | 94.02 | 94.02 | 321 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 96.00 | 96.00 | 93.45 | 93.49 | 93.49 | 70 |
11 Jan 2024 | 95.45 | 96.24 | 95.04 | 96.24 | 96.24 | 32 |
10 Jan 2024 | 96.38 | 97.07 | 95.15 | 95.15 | 95.15 | 77 |
09 Jan 2024 | 98.19 | 98.79 | 95.42 | 95.42 | 95.42 | 22 |
08 Jan 2024 | 96.21 | 96.41 | 96.21 | 96.41 | 96.41 | 5 |
05 Jan 2024 | 97.73 | 97.73 | 96.04 | 96.44 | 96.44 | 6,913 |
04 Jan 2024 | 97.19 | 97.37 | 97.10 | 97.37 | 97.37 | 122 |
03 Jan 2024 | 97.76 | 97.76 | 96.72 | 96.83 | 96.83 | 361 |
02 Jan 2024 | 96.00 | 98.19 | 96.00 | 97.58 | 97.58 | 480 |
29 Dec 2023 | 96.90 | 96.96 | 96.25 | 96.44 | 96.44 | 6 |
28 Dec 2023 | 98.40 | 98.40 | 96.99 | 97.11 | 97.11 | 31 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 96.80 | 97.68 | 96.80 | 97.34 | 97.34 | 146 |
21 Dec 2023 | 94.91 | 95.20 | 94.43 | 94.58 | 94.58 | 452 |
20 Dec 2023 | 96.05 | 96.05 | 93.97 | 93.97 | 93.97 | 657 |
19 Dec 2023 | 96.38 | 96.75 | 96.38 | 96.47 | 96.47 | 139 |
18 Dec 2023 | 97.84 | 97.84 | 95.80 | 96.38 | 96.38 | 154 |
15 Dec 2023 | 98.24 | 98.24 | 96.23 | 96.44 | 96.44 | 353 |
14 Dec 2023 | 99.00 | 99.50 | 97.13 | 97.13 | 97.13 | 291 |
13 Dec 2023 | 96.99 | 97.17 | 96.54 | 96.54 | 96.54 | 176 |
12 Dec 2023 | 93.08 | 95.62 | 92.97 | 95.46 | 95.46 | 102 |
11 Dec 2023 | 92.68 | 93.46 | 92.35 | 93.36 | 93.36 | 302 |
08 Dec 2023 | 94.89 | 94.89 | 92.43 | 92.83 | 92.83 | 110 |
07 Dec 2023 | 94.19 | 95.09 | 93.69 | 95.09 | 95.09 | 1,148 |
06 Dec 2023 | 93.66 | 94.35 | 93.35 | 94.34 | 94.34 | 15 |
05 Dec 2023 | 94.23 | 94.71 | 93.24 | 94.00 | 94.00 | 160 |
04 Dec 2023 | 92.50 | 94.73 | 92.25 | 94.09 | 94.09 | 621 |
01 Dec 2023 | 90.62 | 92.12 | 90.33 | 91.39 | 91.39 | 257 |
30 Nov 2023 | 89.47 | 90.97 | 89.47 | 90.60 | 90.60 | 352 |
29 Nov 2023 | 88.01 | 89.49 | 88.01 | 89.48 | 89.48 | 459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |