Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 102.04 | 102.04 | 101.91 | 101.91 | 101.91 | 8 |
17 Apr 2024 | 103.16 | 103.16 | 101.66 | 101.66 | 101.66 | 2 |
16 Apr 2024 | 101.03 | 101.45 | 101.03 | 101.45 | 101.45 | 30 |
15 Apr 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | 7 |
12 Apr 2024 | 99.83 | 100.22 | 99.83 | 99.85 | 99.85 | 18 |
11 Apr 2024 | 100.81 | 100.81 | 100.29 | 100.29 | 100.29 | 103 |
10 Apr 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | 2 |
09 Apr 2024 | 102.53 | 102.53 | 101.19 | 101.68 | 101.68 | 2 |
08 Apr 2024 | 102.17 | 102.20 | 101.22 | 102.20 | 102.20 | 14 |
05 Apr 2024 | 100.48 | 102.18 | 100.48 | 101.53 | 101.53 | 592 |
04 Apr 2024 | 103.99 | 104.10 | 102.72 | 102.72 | 102.72 | 8,882 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 105.07 | 105.07 | 105.03 | 105.03 | 105.03 | 3 |
28 Mar 2024 | 107.31 | 107.65 | 106.55 | 106.76 | 106.76 | 198 |
27 Mar 2024 | 106.73 | 106.95 | 105.53 | 106.50 | 106.50 | 13 |
26 Mar 2024 | 106.09 | 106.95 | 105.85 | 106.30 | 106.30 | 33,470 |
25 Mar 2024 | 105.92 | 105.92 | 105.74 | 105.74 | 105.74 | 5 |
22 Mar 2024 | 105.75 | 105.78 | 105.75 | 105.78 | 105.78 | 4 |
21 Mar 2024 | 105.88 | 106.49 | 105.01 | 106.49 | 106.49 | 25 |
20 Mar 2024 | 106.83 | 106.83 | 105.59 | 105.59 | 105.59 | 5 |
19 Mar 2024 | 104.99 | 104.99 | 104.85 | 104.85 | 104.85 | - |
18 Mar 2024 | 104.82 | 104.94 | 104.60 | 104.94 | 104.94 | 272 |
15 Mar 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
14 Mar 2024 | 104.42 | 104.42 | 103.06 | 103.06 | 103.06 | 112 |
13 Mar 2024 | 104.57 | 104.57 | 103.96 | 104.52 | 104.52 | 49 |
12 Mar 2024 | 103.82 | 104.02 | 103.82 | 103.82 | 103.82 | 11 |
11 Mar 2024 | 102.76 | 103.61 | 102.76 | 103.13 | 103.13 | 124 |
08 Mar 2024 | 102.91 | 103.40 | 102.34 | 103.40 | 103.40 | 44,370 |
07 Mar 2024 | 104.72 | 104.72 | 103.39 | 103.39 | 103.39 | 3 |
06 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
05 Mar 2024 | 104.04 | 104.04 | 103.40 | 103.40 | 103.40 | 21 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 104.63 | 104.63 | 103.48 | 104.20 | 104.20 | 7 |
29 Feb 2024 | 104.31 | 104.31 | 104.28 | 104.31 | 104.31 | 55 |
28 Feb 2024 | 104.53 | 104.83 | 104.53 | 104.83 | 104.83 | 30 |
27 Feb 2024 | 104.95 | 105.33 | 103.36 | 103.41 | 103.41 | 148 |
26 Feb 2024 | 106.36 | 106.36 | 105.63 | 105.63 | 105.63 | 1 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 105.96 | 105.96 | 104.75 | 104.75 | 104.75 | 15 |
20 Feb 2024 | 105.58 | 106.72 | 105.15 | 106.13 | 106.13 | 352 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 104.71 | 105.26 | 104.09 | 105.26 | 105.26 | 8 |
15 Feb 2024 | 102.80 | 105.60 | 102.80 | 105.60 | 105.60 | 162 |
14 Feb 2024 | 104.75 | 104.75 | 103.55 | 103.55 | 103.55 | 47 |
13 Feb 2024 | 104.13 | 104.91 | 104.13 | 104.28 | 104.28 | 15 |
12 Feb 2024 | 104.61 | 104.90 | 103.82 | 104.61 | 104.61 | 16 |
09 Feb 2024 | 106.13 | 106.15 | 104.85 | 105.09 | 105.09 | 39 |
08 Feb 2024 | 104.14 | 105.80 | 104.14 | 105.80 | 105.80 | 24 |
07 Feb 2024 | 102.78 | 103.99 | 102.78 | 103.99 | 103.99 | 3 |
06 Feb 2024 | 104.29 | 105.10 | 103.34 | 105.01 | 105.01 | 53 |
05 Feb 2024 | 100.94 | 103.81 | 100.94 | 103.02 | 103.02 | 49 |
02 Feb 2024 | 97.47 | 101.00 | 97.47 | 101.00 | 101.00 | 111 |
01 Feb 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
31 Jan 2024 | 94.16 | 94.46 | 93.65 | 93.65 | 93.65 | 169 |
30 Jan 2024 | 93.53 | 93.62 | 93.53 | 93.54 | 93.54 | 2 |
29 Jan 2024 | 93.02 | 93.48 | 92.85 | 92.85 | 92.85 | 3 |
26 Jan 2024 | 93.13 | 93.30 | 93.13 | 93.30 | 93.30 | 201 |
25 Jan 2024 | 92.25 | 92.25 | 92.08 | 92.08 | 92.08 | 32 |
24 Jan 2024 | 92.08 | 92.19 | 92.08 | 92.17 | 92.17 | 22 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 91.86 | 92.52 | 91.86 | 92.52 | 92.52 | 2 |
19 Jan 2024 | 92.35 | 92.35 | 91.49 | 92.00 | 92.00 | 11 |
18 Jan 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 1 |
17 Jan 2024 | 93.15 | 93.40 | 93.15 | 93.25 | 93.25 | 1 |
16 Jan 2024 | 93.09 | 93.09 | 92.73 | 92.73 | 92.73 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 93.26 | 93.44 | 93.26 | 93.44 | 93.44 | 8 |
11 Jan 2024 | 92.35 | 92.65 | 92.35 | 92.35 | 92.35 | 44 |
10 Jan 2024 | 93.92 | 93.92 | 93.00 | 93.00 | 93.00 | 8 |
09 Jan 2024 | 93.23 | 93.23 | 93.07 | 93.08 | 93.08 | 83 |
08 Jan 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 1 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 91.44 | 91.97 | 90.52 | 91.11 | 91.11 | 47 |
02 Jan 2024 | 88.24 | 88.24 | 87.79 | 88.24 | 88.24 | 5 |
29 Dec 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 42 |
22 Dec 2023 | 88.87 | 89.47 | 88.87 | 89.47 | 89.47 | 5 |
21 Dec 2023 | 87.86 | 87.86 | 87.46 | 87.46 | 87.46 | 126 |
20 Dec 2023 | 88.45 | 88.49 | 88.45 | 88.49 | 88.49 | 7 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 87.51 | 88.10 | 87.51 | 88.10 | 88.10 | 1 |
15 Dec 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1 |
14 Dec 2023 | 90.47 | 90.47 | 89.72 | 89.72 | 89.72 | 1 |
13 Dec 2023 | 87.85 | 88.47 | 87.85 | 88.37 | 88.37 | 3 |
12 Dec 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 16 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 87.68 | 87.68 | 86.75 | 86.80 | 86.80 | 1 |
07 Dec 2023 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 1 |
06 Dec 2023 | 87.78 | 87.78 | 87.41 | 87.41 | 87.41 | 1 |
05 Dec 2023 | 87.50 | 87.50 | 87.18 | 87.20 | 87.20 | 209 |
04 Dec 2023 | 85.18 | 87.58 | 85.18 | 87.13 | 87.13 | 117 |
01 Dec 2023 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
30 Nov 2023 | 84.02 | 84.94 | 84.02 | 84.94 | 84.94 | 5 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 87.35 | 87.35 | 85.72 | 85.72 | 85.72 | 3 |
27 Nov 2023 | 86.99 | 87.02 | 86.53 | 86.95 | 86.95 | 3 |
24 Nov 2023 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |