Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
26 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
25 Apr 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
24 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
23 Apr 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
22 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
19 Apr 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
18 Apr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
17 Apr 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
16 Apr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
15 Apr 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
12 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
11 Apr 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
10 Apr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
09 Apr 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
08 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
05 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
04 Apr 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
03 Apr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
02 Apr 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
27 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
26 Mar 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
25 Mar 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
22 Mar 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
21 Mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
20 Mar 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
19 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
18 Mar 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
15 Mar 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
14 Mar 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
13 Mar 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
12 Mar 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
11 Mar 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | - |
08 Mar 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
07 Mar 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
06 Mar 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
05 Mar 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
04 Mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
01 Mar 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
29 Feb 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
28 Feb 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
27 Feb 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
26 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
23 Feb 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
22 Feb 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
21 Feb 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
20 Feb 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
16 Feb 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
15 Feb 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
14 Feb 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
13 Feb 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
12 Feb 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
09 Feb 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
08 Feb 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
07 Feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
06 Feb 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
05 Feb 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
02 Feb 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
01 Feb 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
31 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
30 Jan 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
29 Jan 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
26 Jan 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
25 Jan 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
24 Jan 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
23 Jan 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
22 Jan 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
19 Jan 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
18 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
17 Jan 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
16 Jan 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
12 Jan 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
11 Jan 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
10 Jan 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
09 Jan 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
08 Jan 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
05 Jan 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
04 Jan 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
03 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
02 Jan 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
29 Dec 2023 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
28 Dec 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
27 Dec 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
21 Dec 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
20 Dec 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
19 Dec 2023 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
18 Dec 2023 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
15 Dec 2023 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
14 Dec 2023 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
13 Dec 2023 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
12 Dec 2023 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
11 Dec 2023 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
08 Dec 2023 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
07 Dec 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
06 Dec 2023 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
05 Dec 2023 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |