Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 88.20 | 88.20 | 87.00 | 87.00 | 87.00 | 10 |
25 Apr 2024 | 85.90 | 88.09 | 85.74 | 87.66 | 87.66 | 40 |
24 Apr 2024 | 86.00 | 87.08 | 84.91 | 86.75 | 86.75 | 33 |
23 Apr 2024 | 84.47 | 85.50 | 84.25 | 84.96 | 84.96 | 38 |
22 Apr 2024 | 82.91 | 84.71 | 82.25 | 84.71 | 84.71 | 68 |
19 Apr 2024 | 82.99 | 83.49 | 81.75 | 81.75 | 81.75 | 83 |
18 Apr 2024 | 84.57 | 85.50 | 83.19 | 83.19 | 83.19 | 80 |
17 Apr 2024 | 85.50 | 86.61 | 85.50 | 85.94 | 85.94 | 55 |
16 Apr 2024 | 86.55 | 86.94 | 85.89 | 86.63 | 86.63 | 50 |
15 Apr 2024 | 88.95 | 90.00 | 87.44 | 87.44 | 87.44 | 114 |
12 Apr 2024 | 90.59 | 90.59 | 88.12 | 88.28 | 88.28 | 28 |
11 Apr 2024 | 90.75 | 90.75 | 89.52 | 90.38 | 90.38 | 20,918 |
10 Apr 2024 | 92.00 | 93.00 | 89.89 | 90.00 | 90.00 | 65 |
09 Apr 2024 | 92.16 | 93.53 | 92.16 | 93.30 | 93.30 | 57 |
08 Apr 2024 | 92.43 | 93.12 | 91.87 | 92.43 | 92.43 | 70 |
05 Apr 2024 | 90.53 | 91.64 | 89.87 | 91.19 | 91.19 | 40 |
04 Apr 2024 | 93.22 | 93.43 | 91.71 | 93.43 | 93.43 | 29 |
03 Apr 2024 | 91.93 | 91.93 | 91.74 | 91.74 | 91.74 | 13 |
02 Apr 2024 | 91.35 | 91.42 | 91.35 | 91.42 | 91.42 | 16 |
28 Mar 2024 | 91.93 | 92.52 | 91.22 | 92.36 | 92.36 | 919 |
27 Mar 2024 | 89.36 | 91.64 | 89.36 | 91.60 | 91.60 | 58 |
26 Mar 2024 | 90.65 | 91.05 | 89.83 | 90.31 | 90.31 | 166 |
25 Mar 2024 | 91.03 | 91.03 | 89.90 | 90.59 | 90.59 | 160 |
22 Mar 2024 | 90.86 | 91.20 | 90.00 | 90.93 | 90.93 | 83 |
21 Mar 2024 | 91.77 | 92.32 | 91.51 | 91.71 | 91.71 | 338 |
20 Mar 2024 | 89.25 | 90.17 | 88.51 | 89.94 | 89.94 | 70 |
19 Mar 2024 | 88.70 | 89.29 | 87.37 | 88.80 | 88.80 | 823 |
18 Mar 2024 | 91.13 | 91.13 | 89.08 | 89.63 | 89.63 | 127 |
15 Mar 2024 | 89.05 | 90.26 | 88.92 | 89.63 | 89.63 | 108 |
14 Mar 2024 | 94.14 | 94.14 | 89.64 | 89.64 | 89.64 | 244 |
13 Mar 2024 | 92.98 | 93.50 | 91.53 | 91.82 | 91.82 | 107 |
12 Mar 2024 | 93.84 | 94.00 | 92.08 | 93.42 | 93.42 | 91 |
11 Mar 2024 | 92.22 | 93.02 | 91.26 | 92.79 | 92.79 | 346 |
08 Mar 2024 | 95.00 | 95.22 | 93.63 | 93.63 | 93.63 | 148 |
07 Mar 2024 | 92.99 | 95.56 | 92.00 | 94.67 | 94.67 | 283 |
06 Mar 2024 | 91.90 | 92.86 | 90.25 | 92.07 | 92.07 | 188 |
05 Mar 2024 | 91.40 | 91.40 | 89.13 | 89.20 | 89.20 | 198 |
04 Mar 2024 | 93.54 | 94.24 | 92.40 | 93.61 | 93.61 | 128 |
01 Mar 2024 | 92.58 | 93.34 | 91.54 | 93.26 | 93.26 | 234 |
29 Feb 2024 | 90.42 | 91.02 | 89.55 | 90.65 | 90.65 | 118 |
28 Feb 2024 | 90.00 | 90.36 | 89.35 | 90.01 | 90.01 | 221 |
27 Feb 2024 | 92.92 | 93.28 | 92.00 | 92.69 | 92.69 | 134 |
26 Feb 2024 | 92.73 | 93.05 | 92.00 | 92.22 | 92.22 | 328 |
23 Feb 2024 | 92.18 | 92.59 | 91.33 | 92.59 | 92.59 | 306 |
22 Feb 2024 | 91.40 | 92.51 | 91.40 | 92.51 | 92.51 | 290 |
21 Feb 2024 | 89.05 | 90.65 | 89.05 | 90.13 | 90.13 | 620 |
20 Feb 2024 | 89.03 | 90.14 | 89.00 | 89.64 | 89.64 | 561 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 90.75 | 92.27 | 90.70 | 91.87 | 91.87 | 186 |
15 Feb 2024 | 91.39 | 92.70 | 90.92 | 92.48 | 92.48 | 269 |
14 Feb 2024 | 90.03 | 91.34 | 89.47 | 90.77 | 90.77 | 434 |
13 Feb 2024 | 90.44 | 90.44 | 88.03 | 89.17 | 89.17 | 939 |
12 Feb 2024 | 93.25 | 94.23 | 92.05 | 92.16 | 92.16 | 169 |
09 Feb 2024 | 94.33 | 94.33 | 92.29 | 92.29 | 92.29 | 313 |
08 Feb 2024 | 91.09 | 95.85 | 90.55 | 93.93 | 93.93 | 348 |
07 Feb 2024 | 89.00 | 92.87 | 87.88 | 89.92 | 89.92 | 1,806 |
06 Feb 2024 | 78.67 | 79.26 | 77.54 | 78.71 | 78.71 | 170 |
05 Feb 2024 | 76.97 | 79.00 | 76.64 | 78.57 | 78.57 | 95 |
02 Feb 2024 | 76.43 | 76.75 | 75.61 | 76.56 | 76.56 | 146 |
01 Feb 2024 | 77.62 | 77.62 | 76.14 | 76.59 | 76.59 | 123 |
31 Jan 2024 | 78.22 | 78.22 | 77.01 | 77.75 | 77.75 | 156 |
30 Jan 2024 | 80.59 | 80.59 | 78.31 | 78.44 | 78.44 | 145 |
29 Jan 2024 | 80.82 | 80.82 | 79.04 | 79.82 | 79.82 | 152 |
26 Jan 2024 | 82.03 | 82.42 | 80.03 | 80.18 | 80.18 | 201 |
25 Jan 2024 | 84.26 | 84.68 | 82.32 | 82.35 | 82.35 | 117 |
24 Jan 2024 | 84.00 | 84.00 | 82.48 | 82.63 | 82.63 | 293 |
23 Jan 2024 | 82.81 | 83.60 | 81.90 | 83.40 | 83.40 | 103 |
22 Jan 2024 | 81.08 | 82.33 | 81.08 | 81.54 | 81.54 | 271 |
19 Jan 2024 | 80.71 | 81.58 | 79.46 | 80.71 | 80.71 | 775 |
18 Jan 2024 | 79.27 | 79.31 | 78.16 | 78.95 | 78.95 | 59 |
17 Jan 2024 | 77.19 | 77.92 | 76.20 | 76.38 | 76.38 | 107 |
16 Jan 2024 | 77.84 | 78.54 | 77.00 | 77.61 | 77.61 | 51 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 79.60 | 79.62 | 77.72 | 78.09 | 78.09 | 52 |
11 Jan 2024 | 79.37 | 79.79 | 77.96 | 78.54 | 78.54 | 38 |
10 Jan 2024 | 78.95 | 79.81 | 77.41 | 79.19 | 79.19 | 123 |
09 Jan 2024 | 79.99 | 80.98 | 79.76 | 79.85 | 79.85 | 136 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 12 |
04 Jan 2024 | 78.32 | 78.32 | 77.90 | 77.90 | 77.90 | 144 |
03 Jan 2024 | 80.00 | 81.23 | 79.74 | 80.21 | 80.21 | 100 |
02 Jan 2024 | 82.40 | 82.91 | 81.06 | 81.96 | 81.96 | 197 |
29 Dec 2023 | 84.81 | 84.81 | 83.34 | 83.59 | 83.59 | 176 |
28 Dec 2023 | 84.31 | 84.67 | 83.67 | 84.32 | 84.32 | 54 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 84.49 | 85.07 | 83.80 | 84.49 | 84.49 | 87 |
21 Dec 2023 | 82.82 | 84.15 | 82.72 | 83.23 | 83.23 | 49 |
20 Dec 2023 | 83.73 | 84.29 | 83.07 | 83.36 | 83.36 | 164 |
19 Dec 2023 | 84.92 | 84.92 | 79.56 | 83.55 | 83.55 | 97 |
18 Dec 2023 | 84.47 | 84.47 | 82.39 | 83.38 | 83.38 | 166 |
15 Dec 2023 | 85.84 | 85.84 | 83.56 | 83.80 | 83.80 | 107 |
14 Dec 2023 | 82.04 | 84.60 | 82.04 | 84.41 | 84.41 | 515 |
13 Dec 2023 | 79.82 | 80.99 | 79.53 | 79.53 | 79.53 | 234 |
12 Dec 2023 | 81.15 | 81.38 | 79.97 | 80.19 | 80.19 | 240 |
11 Dec 2023 | 78.72 | 81.25 | 78.54 | 81.25 | 81.25 | 139 |
08 Dec 2023 | 79.00 | 79.88 | 78.26 | 78.66 | 78.66 | 167 |
07 Dec 2023 | 78.24 | 78.53 | 77.66 | 78.22 | 78.22 | 26 |
06 Dec 2023 | 78.50 | 79.28 | 78.10 | 78.40 | 78.40 | 165 |
05 Dec 2023 | 76.47 | 77.63 | 75.90 | 77.61 | 77.61 | 137 |
04 Dec 2023 | 76.00 | 76.93 | 75.56 | 76.64 | 76.64 | 65 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |