Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 81.84 | 85.07 | 81.26 | 83.36 | 83.36 | 145 |
02 May 2024 | 78.99 | 81.18 | 78.99 | 81.18 | 81.18 | 87 |
01 May 2024 | 77.85 | 79.52 | 77.06 | 79.52 | 79.52 | 215 |
30 Apr 2024 | 80.11 | 80.50 | 78.70 | 78.70 | 78.70 | 283 |
29 Apr 2024 | 79.80 | 82.62 | 79.80 | 82.62 | 82.62 | 426 |
26 Apr 2024 | 82.40 | 84.38 | 81.63 | 83.37 | 83.37 | 1,631 |
25 Apr 2024 | 75.50 | 80.69 | 74.44 | 79.24 | 79.24 | 1,564 |
24 Apr 2024 | 90.61 | 90.61 | 72.34 | 76.04 | 76.04 | 7,287 |
23 Apr 2024 | 89.00 | 91.04 | 88.85 | 89.52 | 89.52 | 1,012 |
22 Apr 2024 | 85.00 | 87.92 | 85.00 | 87.92 | 87.92 | 1,977 |
19 Apr 2024 | 86.08 | 86.88 | 84.58 | 85.40 | 85.40 | 118 |
18 Apr 2024 | 84.83 | 87.65 | 84.83 | 86.72 | 86.72 | 550 |
17 Apr 2024 | 85.32 | 86.00 | 85.16 | 85.39 | 85.39 | 225 |
16 Apr 2024 | 85.00 | 85.76 | 84.21 | 85.38 | 85.38 | 406 |
15 Apr 2024 | 85.42 | 87.97 | 85.42 | 85.49 | 85.49 | 597 |
12 Apr 2024 | 88.52 | 88.67 | 87.00 | 87.09 | 87.09 | 554 |
11 Apr 2024 | 86.20 | 89.92 | 86.20 | 89.43 | 89.43 | 304 |
10 Apr 2024 | 86.00 | 87.52 | 85.07 | 86.33 | 86.33 | 272 |
09 Apr 2024 | 84.27 | 84.54 | 83.77 | 84.54 | 84.54 | 149 |
08 Apr 2024 | 85.41 | 85.70 | 84.34 | 85.60 | 85.60 | 285 |
05 Apr 2024 | 85.28 | 86.27 | 85.28 | 85.66 | 85.66 | 162 |
04 Apr 2024 | 85.74 | 87.70 | 85.66 | 86.46 | 86.46 | 160 |
03 Apr 2024 | 86.74 | 87.99 | 86.74 | 87.86 | 87.86 | 304 |
02 Apr 2024 | 86.49 | 87.33 | 85.28 | 87.33 | 87.33 | 256 |
28 Mar 2024 | 86.77 | 88.39 | 86.47 | 86.75 | 86.75 | 575 |
27 Mar 2024 | 88.90 | 88.90 | 84.97 | 85.87 | 85.87 | 827 |
26 Mar 2024 | 89.34 | 89.97 | 88.58 | 89.01 | 89.01 | 1,254 |
25 Mar 2024 | 92.72 | 93.10 | 89.74 | 90.56 | 90.56 | 509 |
22 Mar 2024 | 95.39 | 95.39 | 92.38 | 92.38 | 92.38 | 329 |
21 Mar 2024 | 94.52 | 95.88 | 93.81 | 95.08 | 95.08 | 101 |
20 Mar 2024 | 92.47 | 95.10 | 92.47 | 94.08 | 94.08 | 600 |
19 Mar 2024 | 90.98 | 92.48 | 90.44 | 92.45 | 92.45 | 450 |
18 Mar 2024 | 91.99 | 91.99 | 90.02 | 91.64 | 91.64 | 568 |
15 Mar 2024 | 94.20 | 94.41 | 92.51 | 92.74 | 92.74 | 264 |
14 Mar 2024 | 92.86 | 93.75 | 91.59 | 93.28 | 93.28 | 507 |
13 Mar 2024 | 90.87 | 95.23 | 90.87 | 94.50 | 94.50 | 3,904 |
12 Mar 2024 | 88.00 | 89.24 | 87.72 | 89.15 | 89.15 | 186 |
11 Mar 2024 | 90.31 | 90.31 | 88.00 | 89.19 | 89.19 | 1,753 |
08 Mar 2024 | 90.66 | 91.21 | 87.33 | 88.89 | 88.89 | 3,303 |
07 Mar 2024 | 93.56 | 93.73 | 90.11 | 90.61 | 90.61 | 571 |
06 Mar 2024 | 96.44 | 96.93 | 92.48 | 95.32 | 95.32 | 269 |
05 Mar 2024 | 93.92 | 95.14 | 93.74 | 94.83 | 94.83 | 1,265 |
04 Mar 2024 | 97.71 | 98.16 | 95.37 | 96.69 | 96.69 | 294 |
01 Mar 2024 | 95.24 | 97.16 | 94.64 | 96.27 | 96.27 | 1,178 |
29 Feb 2024 | 93.45 | 95.87 | 92.97 | 93.81 | 93.81 | 1,304 |
28 Feb 2024 | 92.50 | 92.50 | 90.89 | 91.50 | 91.50 | 264 |
27 Feb 2024 | 93.04 | 93.81 | 90.70 | 93.78 | 93.78 | 1,738 |
26 Feb 2024 | 93.15 | 94.30 | 91.29 | 92.19 | 92.19 | 964 |
23 Feb 2024 | 91.30 | 91.78 | 90.66 | 91.62 | 91.62 | 745 |
22 Feb 2024 | 90.40 | 90.55 | 88.35 | 89.13 | 89.13 | 354 |
21 Feb 2024 | 92.75 | 92.75 | 88.21 | 88.56 | 88.56 | 497 |
20 Feb 2024 | 93.02 | 93.02 | 88.74 | 90.33 | 90.33 | 713 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 91.13 | 93.00 | 89.90 | 90.34 | 90.34 | 706 |
15 Feb 2024 | 91.25 | 92.22 | 89.45 | 90.73 | 90.73 | 733 |
14 Feb 2024 | 87.76 | 90.47 | 87.76 | 90.47 | 90.47 | 666 |
13 Feb 2024 | 89.05 | 90.17 | 88.57 | 88.70 | 88.70 | 2,606 |
12 Feb 2024 | 88.03 | 90.74 | 88.02 | 90.02 | 90.02 | 497 |
09 Feb 2024 | 86.53 | 87.72 | 86.15 | 87.71 | 87.71 | 555 |
08 Feb 2024 | 82.67 | 90.00 | 82.67 | 86.27 | 86.27 | 1,176 |
07 Feb 2024 | 78.22 | 80.86 | 77.70 | 80.44 | 80.44 | 303 |
06 Feb 2024 | 81.00 | 82.95 | 80.43 | 80.43 | 80.43 | 673 |
05 Feb 2024 | 83.98 | 83.98 | 77.88 | 78.97 | 78.97 | 1,186 |
02 Feb 2024 | 76.53 | 81.50 | 76.53 | 81.03 | 81.03 | 692 |
01 Feb 2024 | 75.99 | 80.50 | 75.99 | 78.97 | 78.97 | 1,065 |
31 Jan 2024 | 74.75 | 76.96 | 74.75 | 76.70 | 76.70 | 904 |
30 Jan 2024 | 74.38 | 77.49 | 74.38 | 76.85 | 76.85 | 193 |
29 Jan 2024 | 79.02 | 79.20 | 72.80 | 75.17 | 75.17 | 4,055 |
26 Jan 2024 | 80.30 | 80.70 | 78.95 | 79.31 | 79.31 | 788 |
25 Jan 2024 | 78.84 | 82.08 | 77.56 | 80.49 | 80.49 | 7,193 |
24 Jan 2024 | 73.20 | 80.26 | 72.16 | 75.44 | 75.44 | 6,630 |
23 Jan 2024 | 71.93 | 72.60 | 70.92 | 71.85 | 71.85 | 3,241 |
22 Jan 2024 | 71.00 | 71.11 | 67.75 | 68.52 | 68.52 | 7,545 |
19 Jan 2024 | 73.75 | 73.75 | 70.14 | 71.79 | 71.79 | 1,614 |
18 Jan 2024 | 74.10 | 75.57 | 73.28 | 73.40 | 73.40 | 750 |
17 Jan 2024 | 72.00 | 73.90 | 70.93 | 73.90 | 73.90 | 2,126 |
16 Jan 2024 | 78.80 | 78.80 | 75.99 | 76.70 | 76.70 | 1,861 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 77.00 | 77.69 | 76.35 | 77.21 | 77.21 | 599 |
11 Jan 2024 | 75.80 | 77.05 | 75.08 | 76.78 | 76.78 | 4,522 |
10 Jan 2024 | 74.90 | 77.10 | 74.30 | 74.97 | 74.97 | 1,282 |
09 Jan 2024 | 74.50 | 75.28 | 74.14 | 74.54 | 74.54 | 284 |
08 Jan 2024 | 74.75 | 75.69 | 74.74 | 75.58 | 75.58 | 4,653 |
05 Jan 2024 | 77.00 | 78.17 | 76.20 | 77.00 | 77.00 | 403 |
04 Jan 2024 | 73.47 | 78.06 | 73.19 | 76.83 | 76.83 | 4,975 |
03 Jan 2024 | 70.00 | 72.76 | 69.73 | 72.46 | 72.46 | 594 |
02 Jan 2024 | 71.97 | 72.12 | 70.40 | 71.03 | 71.03 | 892 |
29 Dec 2023 | 69.90 | 74.83 | 69.90 | 74.04 | 74.04 | 3,204 |
28 Dec 2023 | 72.50 | 73.30 | 70.38 | 70.49 | 70.49 | 805 |
27 Dec 2023 | 72.45 | 73.75 | 71.17 | 71.63 | 71.63 | 2,164 |
22 Dec 2023 | 69.25 | 71.47 | 67.60 | 70.01 | 70.01 | 1,510 |
21 Dec 2023 | 74.62 | 74.62 | 71.72 | 72.53 | 72.53 | 7,822 |
20 Dec 2023 | 73.22 | 74.37 | 72.62 | 72.97 | 72.97 | 1,440 |
19 Dec 2023 | 76.20 | 77.05 | 74.76 | 75.02 | 75.02 | 1,178 |
18 Dec 2023 | 81.78 | 81.78 | 75.20 | 76.03 | 76.03 | 7,491 |
15 Dec 2023 | 79.40 | 79.40 | 73.28 | 73.86 | 73.86 | 6,120 |
14 Dec 2023 | 80.81 | 80.81 | 78.33 | 79.64 | 79.64 | 7,338 |
13 Dec 2023 | 81.64 | 81.89 | 80.47 | 81.20 | 81.20 | 448 |
12 Dec 2023 | 79.42 | 83.63 | 79.42 | 82.58 | 82.58 | 2,325 |
11 Dec 2023 | 77.94 | 80.11 | 76.93 | 78.61 | 78.61 | 334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |