Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
23 Apr 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
22 Apr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
19 Apr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
18 Apr 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
17 Apr 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
16 Apr 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
15 Apr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
12 Apr 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
11 Apr 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
10 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
09 Apr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
08 Apr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
05 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
04 Apr 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
03 Apr 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
02 Apr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
01 Apr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
28 Mar 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
27 Mar 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
26 Mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
25 Mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
22 Mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
21 Mar 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
20 Mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
19 Mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
18 Mar 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
15 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
14 Mar 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
13 Mar 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
12 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
11 Mar 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
08 Mar 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
07 Mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
06 Mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
05 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
04 Mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
01 Mar 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
29 Feb 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
28 Feb 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
27 Feb 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
26 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
23 Feb 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
22 Feb 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
21 Feb 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
20 Feb 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
16 Feb 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
15 Feb 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
14 Feb 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
13 Feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
12 Feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
09 Feb 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
08 Feb 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
07 Feb 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
06 Feb 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
05 Feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
02 Feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
01 Feb 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
31 Jan 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
30 Jan 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
29 Jan 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
26 Jan 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
25 Jan 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
24 Jan 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
23 Jan 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
22 Jan 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
19 Jan 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
18 Jan 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
17 Jan 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
16 Jan 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
12 Jan 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
11 Jan 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
10 Jan 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
09 Jan 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
08 Jan 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
05 Jan 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
04 Jan 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
03 Jan 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
02 Jan 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
29 Dec 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
28 Dec 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
27 Dec 2023 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
26 Dec 2023 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
22 Dec 2023 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
21 Dec 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
21 Dec 2023 | 0 Dividend | |||||
21 Dec 2023 | 3.712 Capital gain | |||||
20 Dec 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 84.99 | - |
19 Dec 2023 | 90.37 | 90.37 | 90.37 | 90.37 | 86.59 | - |
18 Dec 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 86.34 | - |
15 Dec 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 86.08 | - |
14 Dec 2023 | 89.35 | 89.35 | 89.35 | 89.35 | 85.61 | - |
13 Dec 2023 | 88.78 | 88.78 | 88.78 | 88.78 | 85.06 | - |
12 Dec 2023 | 87.65 | 87.65 | 87.65 | 87.65 | 83.98 | - |
11 Dec 2023 | 86.91 | 86.91 | 86.91 | 86.91 | 83.27 | - |
08 Dec 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 82.95 | - |
07 Dec 2023 | 85.83 | 85.83 | 85.83 | 85.83 | 82.24 | - |
06 Dec 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 81.23 | - |
05 Dec 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 81.78 | - |
04 Dec 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 81.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |