Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 359 |
29 Apr 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
26 Apr 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
25 Apr 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
24 Apr 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
23 Apr 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
22 Apr 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
19 Apr 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
18 Apr 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
17 Apr 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
16 Apr 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
15 Apr 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
12 Apr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
11 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
10 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
09 Apr 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
08 Apr 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
05 Apr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
04 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
03 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
02 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
28 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
27 Mar 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
26 Mar 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
25 Mar 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
22 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
21 Mar 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
20 Mar 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
19 Mar 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
18 Mar 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
15 Mar 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
14 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
13 Mar 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
12 Mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
11 Mar 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
08 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
07 Mar 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
06 Mar 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
05 Mar 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
04 Mar 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
01 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
29 Feb 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
28 Feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
27 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
26 Feb 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
23 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
22 Feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
21 Feb 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
20 Feb 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
19 Feb 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
16 Feb 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.48 | - |
14 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.50 | - |
13 Feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.31 | - |
12 Feb 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.56 | - |
09 Feb 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 97.86 | - |
08 Feb 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.30 | - |
07 Feb 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.41 | - |
06 Feb 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.02 | - |
05 Feb 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.16 | - |
02 Feb 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.00 | - |
01 Feb 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.86 | - |
31 Jan 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 86.85 | - |
30 Jan 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 88.91 | - |
29 Jan 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.46 | - |
26 Jan 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.05 | - |
25 Jan 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.35 | - |
24 Jan 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.11 | - |
23 Jan 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.73 | - |
22 Jan 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.69 | - |
19 Jan 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.73 | - |
18 Jan 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 82.96 | - |
17 Jan 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.07 | - |
16 Jan 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.21 | - |
15 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 84.87 | - |
12 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 84.87 | - |
11 Jan 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.76 | - |
10 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.42 | - |
09 Jan 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 87.86 | - |
08 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.42 | - |
05 Jan 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.49 | - |
04 Jan 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.49 | - |
03 Jan 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.62 | - |
02 Jan 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.00 | - |
29 Dec 2023 | 82.53 | 82.53 | 82.53 | 82.53 | 82.32 | - |
28 Dec 2023 | 81.44 | 81.44 | 81.44 | 81.44 | 81.23 | - |
27 Dec 2023 | 82.03 | 82.03 | 82.03 | 82.03 | 81.82 | - |
22 Dec 2023 | 81.77 | 81.77 | 81.77 | 81.77 | 81.56 | - |
21 Dec 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 80.60 | - |
20 Dec 2023 | 83.26 | 83.26 | 83.26 | 83.26 | 83.05 | - |
19 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.29 | - |
18 Dec 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 80.99 | - |
15 Dec 2023 | 81.41 | 81.41 | 81.41 | 81.41 | 81.20 | - |
14 Dec 2023 | 80.55 | 80.55 | 80.55 | 80.55 | 80.34 | - |
13 Dec 2023 | 79.63 | 79.63 | 79.63 | 79.63 | 79.43 | - |
12 Dec 2023 | 79.43 | 79.43 | 79.43 | 79.43 | 79.23 | - |
11 Dec 2023 | 77.79 | 77.79 | 77.79 | 77.79 | 77.59 | - |
08 Dec 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 75.91 | - |
07 Dec 2023 | 76.11 | 76.11 | 76.11 | 76.11 | 75.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |