Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
17 Apr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
16 Apr 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
15 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
12 Apr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
11 Apr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
10 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
09 Apr 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
08 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
03 Apr 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
02 Apr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
01 Apr 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
29 Mar 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
28 Mar 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
27 Mar 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
26 Mar 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
25 Mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
22 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
21 Mar 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
20 Mar 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
19 Mar 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
18 Mar 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
15 Mar 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
14 Mar 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
13 Mar 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
12 Mar 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | - |
11 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
08 Mar 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
07 Mar 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
06 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
05 Mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
04 Mar 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
01 Mar 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
29 Feb 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
27 Feb 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
26 Feb 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
23 Feb 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
22 Feb 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
21 Feb 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
20 Feb 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
19 Feb 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
16 Feb 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
15 Feb 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
05 Feb 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
02 Feb 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
01 Feb 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
31 Jan 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
30 Jan 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
29 Jan 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
26 Jan 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
25 Jan 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
24 Jan 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
23 Jan 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
22 Jan 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
19 Jan 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
18 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
17 Jan 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
16 Jan 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
15 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
12 Jan 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
11 Jan 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
10 Jan 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
09 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
08 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
05 Jan 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
04 Jan 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
03 Jan 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
02 Jan 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
29 Dec 2023 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
28 Dec 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
27 Dec 2023 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
26 Dec 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
25 Dec 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
22 Dec 2023 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
21 Dec 2023 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
20 Dec 2023 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
19 Dec 2023 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
18 Dec 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
15 Dec 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
14 Dec 2023 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
13 Dec 2023 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
12 Dec 2023 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
11 Dec 2023 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
08 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
07 Dec 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
06 Dec 2023 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
05 Dec 2023 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
04 Dec 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
01 Dec 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
30 Nov 2023 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
29 Nov 2023 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
28 Nov 2023 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
27 Nov 2023 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
24 Nov 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
23 Nov 2023 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
22 Nov 2023 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
21 Nov 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
20 Nov 2023 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
17 Nov 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |