Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 100.00 | 100.00 | 68,000 |
22 Apr 2024 | 99.50 | 100.00 | 99.00 | 100.00 | 100.00 | 110,983 |
19 Apr 2024 | 100.50 | 102.00 | 99.00 | 99.50 | 99.50 | 142,513 |
18 Apr 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 87,627 |
17 Apr 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 37,526 |
16 Apr 2024 | 102.50 | 103.00 | 99.00 | 101.50 | 101.50 | 80,472 |
15 Apr 2024 | 102.50 | 103.00 | 101.55 | 102.50 | 102.50 | 179,792 |
12 Apr 2024 | 102.25 | 103.00 | 102.00 | 102.00 | 102.00 | 88,235 |
11 Apr 2024 | 101.25 | 103.00 | 100.75 | 102.25 | 102.25 | 81,944 |
10 Apr 2024 | 101.25 | 102.00 | 99.40 | 99.40 | 99.40 | 166,036 |
09 Apr 2024 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 214,694 |
08 Apr 2024 | 98.50 | 101.00 | 98.00 | 100.00 | 100.00 | 235,500 |
05 Apr 2024 | 97.50 | 99.00 | 97.00 | 98.50 | 98.50 | 160,232 |
04 Apr 2024 | 98.50 | 99.00 | 96.50 | 97.50 | 97.50 | 273,396 |
03 Apr 2024 | 99.00 | 100.00 | 98.00 | 98.60 | 98.60 | 202,104 |
02 Apr 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 252,188 |
28 Mar 2024 | 102.50 | 104.00 | 96.00 | 99.50 | 99.50 | 782,571 |
27 Mar 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 117,893 |
26 Mar 2024 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 237,008 |
25 Mar 2024 | 99.00 | 102.50 | 98.00 | 101.50 | 101.50 | 86,926 |
22 Mar 2024 | 98.50 | 100.00 | 97.00 | 99.00 | 99.00 | 84,131 |
21 Mar 2024 | 99.20 | 100.00 | 97.00 | 98.50 | 98.50 | 13,898 |
20 Mar 2024 | 99.20 | 100.00 | 98.40 | 99.20 | 99.20 | 46,949 |
19 Mar 2024 | 98.00 | 100.00 | 98.00 | 99.20 | 99.20 | 175,553 |
18 Mar 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 88,510 |
15 Mar 2024 | 96.00 | 99.00 | 95.90 | 97.00 | 97.00 | 167,128 |
14 Mar 2024 | 93.50 | 97.00 | 93.55 | 96.00 | 96.00 | 82,688 |
13 Mar 2024 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 115,538 |
12 Mar 2024 | 92.50 | 95.00 | 91.00 | 94.00 | 94.00 | 86,447 |
11 Mar 2024 | 92.50 | 93.75 | 91.30 | 92.50 | 92.50 | 51,601 |
08 Mar 2024 | 92.00 | 94.00 | 91.00 | 92.50 | 92.50 | 41,735 |
07 Mar 2024 | 92.50 | 94.00 | 91.00 | 92.50 | 92.50 | 39,569 |
06 Mar 2024 | 94.00 | 95.00 | 91.00 | 92.50 | 92.50 | 92,492 |
05 Mar 2024 | 92.50 | 95.00 | 91.00 | 94.00 | 94.00 | 24,319 |
04 Mar 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 46,117 |
01 Mar 2024 | 90.00 | 93.00 | 89.00 | 92.80 | 92.80 | 85,177 |
29 Feb 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 46,982 |
28 Feb 2024 | 89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 105,567 |
27 Feb 2024 | 91.50 | 92.00 | 85.50 | 89.00 | 89.00 | 329,086 |
26 Feb 2024 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 174,737 |
23 Feb 2024 | 97.00 | 99.00 | 93.00 | 94.00 | 94.00 | 133,421 |
22 Feb 2024 | 97.50 | 99.00 | 95.00 | 97.00 | 97.00 | 99,309 |
21 Feb 2024 | 98.50 | 99.00 | 97.00 | 98.00 | 98.00 | 132,909 |
20 Feb 2024 | 98.50 | 100.00 | 98.00 | 98.50 | 98.50 | 82,688 |
19 Feb 2024 | 100.50 | 100.00 | 98.00 | 98.80 | 98.80 | 106,847 |
16 Feb 2024 | 99.00 | 102.00 | 99.00 | 99.50 | 99.50 | 88,348 |
15 Feb 2024 | 100.00 | 100.95 | 98.00 | 99.00 | 99.00 | 164,934 |
14 Feb 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 92,437 |
13 Feb 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 122,141 |
12 Feb 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 131,942 |
09 Feb 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 197,974 |
08 Feb 2024 | 102.50 | 104.00 | 100.00 | 101.50 | 101.50 | 88,571 |
07 Feb 2024 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | 114,967 |
06 Feb 2024 | 102.50 | 105.00 | 102.00 | 103.00 | 103.00 | 151,303 |
05 Feb 2024 | 103.00 | 104.00 | 100.00 | 103.50 | 103.50 | 118,448 |
02 Feb 2024 | 102.50 | 104.00 | 101.00 | 103.00 | 103.00 | 34,465 |
01 Feb 2024 | 102.50 | 103.99 | 102.55 | 102.50 | 102.50 | 2,139 |
31 Jan 2024 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 53,209 |
30 Jan 2024 | 102.50 | 104.00 | 101.03 | 102.50 | 102.50 | 48,782 |
29 Jan 2024 | 101.00 | 105.00 | 101.00 | 102.50 | 102.50 | 182,819 |
26 Jan 2024 | 102.00 | 102.00 | 100.06 | 101.00 | 101.00 | 71,286 |
25 Jan 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 182,754 |
24 Jan 2024 | 101.50 | 101.70 | 101.00 | 101.50 | 101.50 | 78,735 |
23 Jan 2024 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | 197,024 |
22 Jan 2024 | 101.50 | 104.00 | 101.00 | 103.00 | 103.00 | 189,567 |
19 Jan 2024 | 99.00 | 102.00 | 98.75 | 102.00 | 102.00 | 167,369 |
18 Jan 2024 | 100.00 | 101.00 | 98.50 | 99.50 | 99.50 | 173,228 |
17 Jan 2024 | 103.00 | 104.00 | 98.00 | 100.00 | 100.00 | 122,297 |
16 Jan 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 206,300 |
15 Jan 2024 | 99.10 | 102.90 | 97.00 | 102.00 | 102.00 | 164,879 |
12 Jan 2024 | 97.90 | 99.00 | 96.00 | 98.00 | 98.00 | 76,503 |
11 Jan 2024 | 97.50 | 99.00 | 96.00 | 97.60 | 97.60 | 85,781 |
10 Jan 2024 | 96.50 | 99.00 | 95.00 | 97.50 | 97.50 | 38,186 |
09 Jan 2024 | 97.00 | 96.60 | 96.60 | 96.50 | 96.50 | 67,329 |
08 Jan 2024 | 96.50 | 98.00 | 95.00 | 97.00 | 97.00 | 77,492 |
05 Jan 2024 | 97.50 | 99.00 | 95.63 | 96.50 | 96.50 | 135,927 |
04 Jan 2024 | 98.00 | 99.80 | 96.00 | 97.50 | 97.50 | 74,196 |
03 Jan 2024 | 96.50 | 99.00 | 95.00 | 97.50 | 97.50 | 84,368 |
02 Jan 2024 | 94.00 | 99.50 | 93.00 | 96.50 | 96.50 | 256,718 |
29 Dec 2023 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 35,384 |
28 Dec 2023 | 94.50 | 96.00 | 91.00 | 93.60 | 93.60 | 163,606 |
27 Dec 2023 | 93.00 | 96.00 | 91.00 | 95.00 | 95.00 | 187,213 |
22 Dec 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 10,199 |
21 Dec 2023 | 92.00 | 94.00 | 91.75 | 93.00 | 93.00 | 23,274 |
20 Dec 2023 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 222,758 |
19 Dec 2023 | 87.50 | 90.00 | 86.55 | 89.00 | 89.00 | 88,003 |
18 Dec 2023 | 86.00 | 87.00 | 85.63 | 87.00 | 87.00 | 60,729 |
15 Dec 2023 | 86.00 | 86.90 | 85.35 | 86.00 | 86.00 | 72,612 |
14 Dec 2023 | 84.50 | 86.86 | 83.00 | 84.00 | 84.00 | 95,444 |
13 Dec 2023 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | 115,438 |
12 Dec 2023 | 84.00 | 85.00 | 83.00 | 83.60 | 83.60 | 38,333 |
11 Dec 2023 | 84.00 | 86.80 | 82.00 | 84.00 | 84.00 | 181,254 |
08 Dec 2023 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 127,840 |
07 Dec 2023 | 85.50 | 86.99 | 84.00 | 85.00 | 85.00 | 54,208 |
06 Dec 2023 | 84.00 | 87.00 | 84.50 | 85.50 | 85.50 | 150,062 |
05 Dec 2023 | 84.00 | 86.80 | 83.00 | 84.00 | 84.00 | 17,793 |
04 Dec 2023 | 83.50 | 85.00 | 82.00 | 84.00 | 84.00 | 68,158 |
01 Dec 2023 | 83.00 | 85.00 | 82.00 | 83.50 | 83.50 | 89,456 |
30 Nov 2023 | 83.50 | 84.00 | 82.00 | 83.00 | 83.00 | 155,036 |
30 Nov 2023 | 1.5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |