Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 92.75 | 93.01 | 92.75 | 93.01 | 93.01 | 1 |
25 Apr 2024 | 90.30 | 90.94 | 90.02 | 90.68 | 90.68 | 608 |
24 Apr 2024 | 92.75 | 93.00 | 92.34 | 92.34 | 92.34 | 402 |
23 Apr 2024 | 90.15 | 90.54 | 90.15 | 90.46 | 90.46 | 2 |
22 Apr 2024 | 89.63 | 89.63 | 89.28 | 89.28 | 89.28 | 3 |
19 Apr 2024 | 89.87 | 89.87 | 89.45 | 89.45 | 89.45 | 4 |
18 Apr 2024 | 90.94 | 90.96 | 90.92 | 90.95 | 90.95 | 3 |
17 Apr 2024 | 92.27 | 92.27 | 92.06 | 92.06 | 92.06 | 3 |
16 Apr 2024 | 91.41 | 91.51 | 91.19 | 91.51 | 91.51 | 4 |
15 Apr 2024 | 94.37 | 94.37 | 93.33 | 93.33 | 93.33 | 32 |
12 Apr 2024 | 94.81 | 94.98 | 93.93 | 93.93 | 93.93 | 2 |
11 Apr 2024 | 95.70 | 95.70 | 95.02 | 95.02 | 95.02 | 5 |
10 Apr 2024 | 94.60 | 95.12 | 94.30 | 94.62 | 94.62 | 6 |
09 Apr 2024 | 96.54 | 96.54 | 96.36 | 96.45 | 96.45 | 1 |
08 Apr 2024 | 95.98 | 95.98 | 95.95 | 95.95 | 95.95 | 1 |
05 Apr 2024 | 94.41 | 94.41 | 94.17 | 94.25 | 94.25 | 7 |
04 Apr 2024 | 96.15 | 96.59 | 95.90 | 96.59 | 96.59 | 44 |
03 Apr 2024 | 93.93 | 93.93 | 93.82 | 93.83 | 93.83 | 191 |
02 Apr 2024 | 93.88 | 94.10 | 93.63 | 94.10 | 94.10 | 14 |
28 Mar 2024 | 95.80 | 96.20 | 95.80 | 96.20 | 96.20 | 101 |
27 Mar 2024 | 96.66 | 96.66 | 96.12 | 96.12 | 96.12 | 159 |
26 Mar 2024 | 96.30 | 96.43 | 96.29 | 96.34 | 96.34 | 15 |
25 Mar 2024 | 95.71 | 96.14 | 95.51 | 96.14 | 96.14 | 24 |
22 Mar 2024 | 96.32 | 96.55 | 96.15 | 96.15 | 96.15 | 44 |
21 Mar 2024 | 97.01 | 97.38 | 97.01 | 97.17 | 97.17 | 502 |
20 Mar 2024 | 94.76 | 94.99 | 94.75 | 94.99 | 94.99 | 2 |
19 Mar 2024 | 94.40 | 94.40 | 93.85 | 93.85 | 93.85 | 1 |
18 Mar 2024 | 93.23 | 94.70 | 93.23 | 94.42 | 94.42 | 505 |
15 Mar 2024 | 93.99 | 93.99 | 93.29 | 93.44 | 93.44 | 30 |
14 Mar 2024 | 95.89 | 95.89 | 95.04 | 95.04 | 95.04 | 1 |
13 Mar 2024 | 95.93 | 95.93 | 95.86 | 95.87 | 95.87 | 850 |
12 Mar 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 89,750 |
11 Mar 2024 | 94.63 | 95.23 | 94.63 | 95.23 | 95.23 | 4 |
08 Mar 2024 | 97.59 | 97.59 | 95.71 | 95.71 | 95.71 | 4 |
07 Mar 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 1,000 |
06 Mar 2024 | 95.73 | 95.81 | 94.98 | 95.81 | 95.81 | 1,355 |
05 Mar 2024 | 95.23 | 95.23 | 93.47 | 93.47 | 93.47 | 8 |
04 Mar 2024 | 96.72 | 96.78 | 96.72 | 96.78 | 96.78 | 100,000 |
01 Mar 2024 | 95.98 | 96.31 | 95.65 | 96.31 | 96.31 | 14 |
29 Feb 2024 | 93.89 | 93.89 | 93.78 | 93.78 | 93.78 | 1 |
28 Feb 2024 | 92.29 | 93.01 | 92.29 | 92.85 | 92.85 | 103 |
27 Feb 2024 | 93.26 | 93.28 | 92.72 | 93.28 | 93.28 | 307 |
26 Feb 2024 | 92.34 | 93.09 | 92.34 | 93.09 | 93.09 | 692 |
23 Feb 2024 | 92.88 | 92.88 | 92.10 | 92.42 | 92.42 | 266 |
22 Feb 2024 | 91.57 | 91.73 | 91.54 | 91.61 | 91.61 | 58 |
21 Feb 2024 | 89.83 | 89.83 | 89.19 | 89.19 | 89.19 | 3 |
20 Feb 2024 | 92.03 | 92.06 | 90.48 | 91.18 | 91.18 | 204 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 94.25 | 94.26 | 93.40 | 93.80 | 93.80 | 8 |
15 Feb 2024 | 94.82 | 94.83 | 94.34 | 94.34 | 94.34 | 14 |
14 Feb 2024 | 94.12 | 94.17 | 93.70 | 94.11 | 94.11 | 73 |
13 Feb 2024 | 92.28 | 93.74 | 92.28 | 93.74 | 93.74 | 12 |
12 Feb 2024 | 96.87 | 97.47 | 96.44 | 96.44 | 96.44 | 109 |
09 Feb 2024 | 96.30 | 97.07 | 96.30 | 97.07 | 97.07 | 30 |
08 Feb 2024 | 93.38 | 95.00 | 93.38 | 94.68 | 94.68 | 287 |
07 Feb 2024 | 92.56 | 92.56 | 92.34 | 92.56 | 92.56 | 2 |
06 Feb 2024 | 91.92 | 91.92 | 90.91 | 90.91 | 90.91 | 1 |
05 Feb 2024 | 92.68 | 92.68 | 91.04 | 91.25 | 91.25 | 3 |
02 Feb 2024 | 91.87 | 92.21 | 91.14 | 92.21 | 92.21 | 2 |
01 Feb 2024 | 90.50 | 90.71 | 90.47 | 90.47 | 90.47 | 1 |
31 Jan 2024 | 91.40 | 91.44 | 90.55 | 90.56 | 90.56 | 10,045 |
30 Jan 2024 | 93.50 | 93.51 | 93.18 | 93.51 | 93.51 | 76 |
29 Jan 2024 | 91.19 | 91.84 | 91.19 | 91.77 | 91.77 | 32 |
26 Jan 2024 | 91.18 | 91.78 | 91.18 | 91.58 | 91.58 | 14 |
25 Jan 2024 | 92.10 | 92.10 | 91.43 | 91.43 | 91.43 | 3 |
24 Jan 2024 | 91.94 | 92.18 | 91.94 | 92.18 | 92.18 | 1 |
23 Jan 2024 | 91.34 | 91.34 | 90.64 | 91.10 | 91.10 | 43 |
22 Jan 2024 | 90.50 | 91.19 | 90.49 | 90.49 | 90.49 | 114 |
19 Jan 2024 | 88.45 | 89.20 | 88.37 | 89.20 | 89.20 | 67 |
18 Jan 2024 | 87.90 | 88.16 | 87.05 | 87.82 | 87.82 | 115 |
17 Jan 2024 | 86.36 | 86.79 | 86.19 | 86.19 | 86.19 | 2 |
16 Jan 2024 | 86.92 | 86.97 | 86.91 | 86.92 | 86.92 | 2 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 88.00 | 88.00 | 87.74 | 87.74 | 87.74 | 5 |
11 Jan 2024 | 87.49 | 87.49 | 86.53 | 86.53 | 86.53 | 3 |
10 Jan 2024 | 86.50 | 86.50 | 86.09 | 86.27 | 86.27 | 6 |
09 Jan 2024 | 85.47 | 85.47 | 85.16 | 85.44 | 85.44 | 56 |
08 Jan 2024 | 83.89 | 84.19 | 83.83 | 84.02 | 84.02 | 3 |
05 Jan 2024 | 83.21 | 84.23 | 83.06 | 84.23 | 84.23 | 5 |
04 Jan 2024 | 83.47 | 83.60 | 83.47 | 83.60 | 83.60 | 6 |
03 Jan 2024 | 84.30 | 84.30 | 84.23 | 84.29 | 84.29 | 1 |
02 Jan 2024 | 86.89 | 86.89 | 86.34 | 86.42 | 86.42 | 2 |
29 Dec 2023 | 88.72 | 88.73 | 88.43 | 88.73 | 88.73 | 1 |
28 Dec 2023 | 88.52 | 88.77 | 88.51 | 88.77 | 88.77 | 2 |
27 Dec 2023 | 88.88 | 88.97 | 88.81 | 88.89 | 88.89 | 72 |
22 Dec 2023 | 88.24 | 88.24 | 87.98 | 87.98 | 87.98 | 203 |
21 Dec 2023 | 87.70 | 87.71 | 87.16 | 87.25 | 87.25 | 458 |
20 Dec 2023 | 87.97 | 87.97 | 87.57 | 87.70 | 87.70 | 6 |
19 Dec 2023 | 87.75 | 88.34 | 87.75 | 88.08 | 88.08 | 2 |
18 Dec 2023 | 86.80 | 87.15 | 86.58 | 86.87 | 86.87 | 5 |
15 Dec 2023 | 86.72 | 86.95 | 86.42 | 86.79 | 86.79 | 4 |
14 Dec 2023 | 86.20 | 86.72 | 85.97 | 86.52 | 86.52 | 13 |
13 Dec 2023 | 83.98 | 83.98 | 83.77 | 83.93 | 83.93 | - |
12 Dec 2023 | 83.19 | 83.32 | 83.19 | 83.19 | 83.19 | 2 |
11 Dec 2023 | 83.08 | 83.59 | 82.92 | 83.59 | 83.59 | 10 |
08 Dec 2023 | 82.22 | 83.10 | 81.84 | 83.10 | 83.10 | 1 |
07 Dec 2023 | 82.82 | 82.82 | 82.46 | 82.60 | 82.60 | 2 |
06 Dec 2023 | 83.56 | 83.58 | 83.52 | 83.58 | 83.58 | 4 |
05 Dec 2023 | 83.26 | 83.35 | 82.86 | 83.16 | 83.16 | 14 |
04 Dec 2023 | 82.86 | 83.09 | 82.66 | 82.84 | 82.84 | 56 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |