Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.00 | 0.00 | 0.00 | 102.98 | 102.98 | - |
07 May 2024 | 102.51 | 102.72 | 102.01 | 102.72 | 102.72 | 38 |
03 May 2024 | 102.78 | 103.13 | 102.78 | 103.13 | 103.13 | 13 |
02 May 2024 | 96.42 | 96.42 | 95.08 | 96.42 | 96.42 | 9 |
01 May 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | 14 |
30 Apr 2024 | 104.03 | 104.42 | 104.03 | 104.42 | 104.42 | 24 |
29 Apr 2024 | 104.64 | 104.64 | 104.50 | 104.50 | 104.50 | 3 |
26 Apr 2024 | 102.00 | 102.49 | 102.00 | 102.49 | 102.49 | 2 |
25 Apr 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | 4 |
24 Apr 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | 2 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 1 |
19 Apr 2024 | 93.24 | 94.18 | 92.51 | 92.51 | 92.51 | 15,852 |
18 Apr 2024 | 95.15 | 96.05 | 95.15 | 96.05 | 96.05 | 23 |
17 Apr 2024 | 100.94 | 103.42 | 97.06 | 97.06 | 97.06 | 526 |
16 Apr 2024 | 98.46 | 98.46 | 97.16 | 98.46 | 98.46 | 3 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 4 |
10 Apr 2024 | 100.71 | 101.26 | 99.38 | 99.54 | 99.54 | 360 |
09 Apr 2024 | 102.62 | 102.62 | 102.10 | 102.10 | 102.10 | 3 |
08 Apr 2024 | 101.64 | 101.64 | 100.24 | 101.43 | 101.43 | 109 |
05 Apr 2024 | 98.92 | 101.77 | 98.29 | 101.06 | 101.06 | 70 |
04 Apr 2024 | 102.78 | 104.17 | 102.78 | 103.86 | 103.86 | 353 |
03 Apr 2024 | 99.29 | 101.42 | 99.29 | 101.42 | 101.42 | 7,042 |
02 Apr 2024 | 96.34 | 96.74 | 96.34 | 96.74 | 96.74 | 3 |
28 Mar 2024 | 94.86 | 94.86 | 94.24 | 94.24 | 94.24 | 8 |
27 Mar 2024 | 95.43 | 95.73 | 95.43 | 95.73 | 95.73 | 53 |
26 Mar 2024 | 97.80 | 98.12 | 97.80 | 97.82 | 97.82 | 2 |
25 Mar 2024 | 95.15 | 97.91 | 95.15 | 97.91 | 97.91 | 268 |
22 Mar 2024 | 96.87 | 98.49 | 96.87 | 98.07 | 98.07 | 29 |
21 Mar 2024 | 96.22 | 97.68 | 96.22 | 97.17 | 97.17 | 1,041 |
20 Mar 2024 | 90.73 | 92.90 | 90.73 | 92.90 | 92.90 | 6 |
19 Mar 2024 | 89.93 | 90.90 | 89.93 | 90.90 | 90.90 | - |
18 Mar 2024 | 91.42 | 91.46 | 90.97 | 91.28 | 91.28 | 8 |
15 Mar 2024 | 88.33 | 89.91 | 88.33 | 89.53 | 89.53 | 14 |
14 Mar 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 60 |
13 Mar 2024 | 93.24 | 93.24 | 90.71 | 90.84 | 90.84 | 23 |
12 Mar 2024 | 92.88 | 93.83 | 92.88 | 93.83 | 93.83 | 6 |
11 Mar 2024 | 92.50 | 92.90 | 91.49 | 92.01 | 92.01 | 8 |
08 Mar 2024 | 99.21 | 99.69 | 98.76 | 98.76 | 98.76 | 92 |
07 Mar 2024 | 94.42 | 98.83 | 94.42 | 98.20 | 98.20 | 6 |
06 Mar 2024 | 95.11 | 95.42 | 94.54 | 95.42 | 95.42 | 40 |
05 Mar 2024 | 94.03 | 94.03 | 92.75 | 92.75 | 92.75 | 8 |
04 Mar 2024 | 93.75 | 93.99 | 93.64 | 93.75 | 93.75 | 5 |
01 Mar 2024 | 89.80 | 92.36 | 89.80 | 92.34 | 92.34 | 43 |
29 Feb 2024 | 86.83 | 86.83 | 86.60 | 86.60 | 86.60 | 28 |
28 Feb 2024 | 84.28 | 85.93 | 84.05 | 85.93 | 85.93 | 30 |
27 Feb 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 4 |
26 Feb 2024 | 87.93 | 87.93 | 87.17 | 87.93 | 87.93 | 2 |
23 Feb 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 15 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 82.69 | 84.08 | 82.69 | 84.08 | 84.08 | - |
20 Feb 2024 | 84.16 | 84.36 | 84.13 | 84.13 | 84.13 | 30 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 85.60 | 85.60 | 85.05 | 85.46 | 85.46 | 2 |
15 Feb 2024 | 85.99 | 86.48 | 85.99 | 86.48 | 86.48 | 1 |
14 Feb 2024 | 85.83 | 85.83 | 85.62 | 85.65 | 85.65 | 13 |
13 Feb 2024 | 83.10 | 83.18 | 82.99 | 83.18 | 83.18 | 140 |
12 Feb 2024 | 84.07 | 84.15 | 84.07 | 84.15 | 84.15 | 102 |
09 Feb 2024 | 85.77 | 85.77 | 82.46 | 82.46 | 82.46 | 2 |
08 Feb 2024 | 80.53 | 82.54 | 80.53 | 82.53 | 82.53 | 10 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 79.38 | 80.11 | 79.38 | 80.04 | 80.04 | 20 |
05 Feb 2024 | 81.00 | 81.60 | 80.90 | 81.60 | 81.60 | 1,207 |
02 Feb 2024 | 83.30 | 83.30 | 81.89 | 81.89 | 81.89 | 4 |
01 Feb 2024 | 83.53 | 83.53 | 81.73 | 81.73 | 81.73 | 231 |
31 Jan 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 6 |
30 Jan 2024 | 89.49 | 89.49 | 88.00 | 88.00 | 88.00 | 5 |
29 Jan 2024 | 87.42 | 87.84 | 87.42 | 87.84 | 87.84 | - |
26 Jan 2024 | 89.17 | 89.17 | 88.43 | 88.43 | 88.43 | 1 |
25 Jan 2024 | 92.04 | 92.04 | 90.61 | 90.61 | 90.61 | 234 |
24 Jan 2024 | 90.60 | 91.75 | 90.60 | 91.75 | 91.75 | 28 |
23 Jan 2024 | 93.15 | 93.43 | 92.12 | 92.12 | 92.12 | 3 |
22 Jan 2024 | 92.55 | 92.55 | 91.80 | 92.16 | 92.16 | 226 |
19 Jan 2024 | 89.37 | 89.37 | 88.75 | 88.75 | 88.75 | 124 |
18 Jan 2024 | 88.04 | 88.04 | 87.53 | 87.97 | 87.97 | 7 |
17 Jan 2024 | 84.55 | 84.55 | 83.85 | 83.85 | 83.85 | 119 |
16 Jan 2024 | 84.92 | 85.97 | 84.92 | 85.57 | 85.57 | 104 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 84.23 | 84.23 | 83.41 | 83.41 | 83.41 | 44 |
11 Jan 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 9 |
10 Jan 2024 | 83.43 | 83.70 | 83.43 | 83.60 | 83.60 | 29 |
09 Jan 2024 | 83.77 | 83.97 | 83.66 | 83.97 | 83.97 | 62 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 83.30 | 83.30 | 82.77 | 82.77 | 82.77 | 36 |
04 Jan 2024 | 84.75 | 84.75 | 81.86 | 83.62 | 83.62 | 145 |
03 Jan 2024 | 88.43 | 88.43 | 86.28 | 86.28 | 86.28 | 56 |
02 Jan 2024 | 91.45 | 91.45 | 90.07 | 90.07 | 90.07 | 525 |
29 Dec 2023 | 93.36 | 93.68 | 93.36 | 93.38 | 93.38 | 3 |
28 Dec 2023 | 95.10 | 95.29 | 95.10 | 95.10 | 95.10 | - |
27 Dec 2023 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 429 |
22 Dec 2023 | 94.28 | 94.95 | 94.28 | 94.58 | 94.58 | 82 |
21 Dec 2023 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 7 |
20 Dec 2023 | 93.00 | 94.41 | 90.00 | 94.32 | 94.32 | 835 |
19 Dec 2023 | 92.52 | 94.59 | 92.52 | 93.78 | 93.78 | 6 |
18 Dec 2023 | 90.19 | 91.85 | 90.19 | 91.85 | 91.85 | 3 |
15 Dec 2023 | 93.86 | 94.01 | 92.83 | 93.01 | 93.01 | 74 |
14 Dec 2023 | 92.61 | 93.27 | 92.61 | 93.10 | 93.10 | 103 |
13 Dec 2023 | 87.80 | 87.93 | 87.80 | 87.93 | 87.93 | 79 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |