Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 93.58 | 94.03 | 93.58 | 96.07 | 96.07 | 3 |
02 May 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
01 May 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
30 Apr 2024 | 88.46 | 92.99 | 88.46 | 85.62 | 85.62 | 35 |
29 Apr 2024 | 87.91 | 87.91 | 87.91 | 87.98 | 87.98 | 7 |
26 Apr 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
25 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
24 Apr 2024 | 93.00 | 93.00 | 93.00 | 87.69 | 87.69 | 2 |
23 Apr 2024 | 92.99 | 113.06 | 91.98 | 95.15 | 95.15 | 2 |
22 Apr 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
19 Apr 2024 | 101.48 | 101.48 | 91.95 | 91.30 | 91.30 | 36 |
18 Apr 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
17 Apr 2024 | 124.94 | 124.94 | 124.92 | 123.70 | 123.70 | 4 |
16 Apr 2024 | 123.87 | 124.06 | 123.87 | 128.54 | 128.54 | 7 |
15 Apr 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
12 Apr 2024 | 127.96 | 127.96 | 127.96 | 132.04 | 132.04 | 2 |
11 Apr 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
10 Apr 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
09 Apr 2024 | 123.66 | 123.66 | 123.66 | 125.88 | 125.88 | 1 |
08 Apr 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
05 Apr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
04 Apr 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
03 Apr 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
02 Apr 2024 | 121.61 | 132.49 | 121.61 | 123.00 | 123.00 | 1 |
28 Mar 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
27 Mar 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
26 Mar 2024 | 132.47 | 132.47 | 132.47 | 134.95 | 134.95 | 2 |
25 Mar 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
22 Mar 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
21 Mar 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
20 Mar 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
19 Mar 2024 | 122.88 | 122.88 | 122.88 | 126.28 | 126.28 | 1 |
18 Mar 2024 | 119.14 | 120.61 | 119.14 | 129.52 | 129.52 | 6 |
15 Mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
14 Mar 2024 | 121.71 | 121.71 | 121.71 | 123.71 | 123.71 | 4 |
13 Mar 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
12 Mar 2024 | 128.14 | 128.14 | 125.44 | 120.00 | 120.00 | 4 |
11 Mar 2024 | 117.79 | 123.05 | 117.79 | 119.54 | 119.54 | 10 |
08 Mar 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
07 Mar 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
06 Mar 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
05 Mar 2024 | 121.13 | 121.58 | 121.13 | 118.53 | 118.53 | 6 |
04 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
01 Mar 2024 | 117.46 | 122.71 | 117.46 | 124.33 | 124.33 | 213 |
29 Feb 2024 | 116.53 | 122.68 | 116.53 | 118.14 | 118.14 | 91 |
28 Feb 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
27 Feb 2024 | 117.59 | 117.59 | 108.91 | 117.32 | 117.32 | 212 |
26 Feb 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
23 Feb 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
22 Feb 2024 | 108.05 | 108.05 | 108.05 | 111.94 | 111.94 | 2 |
21 Feb 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
20 Feb 2024 | 111.06 | 115.05 | 111.06 | 106.46 | 106.46 | 11 |
19 Feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
16 Feb 2024 | 117.15 | 117.15 | 117.15 | 112.68 | 112.68 | 17 |
15 Feb 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
14 Feb 2024 | 104.72 | 104.72 | 104.72 | 105.44 | 105.44 | 34 |
13 Feb 2024 | 99.33 | 99.33 | 99.33 | 97.78 | 97.78 | 1 |
12 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
09 Feb 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
08 Feb 2024 | 100.14 | 100.14 | 100.14 | 101.22 | 101.22 | 30 |
07 Feb 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
06 Feb 2024 | 105.86 | 105.86 | 105.86 | 99.83 | 99.83 | - |
05 Feb 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
02 Feb 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
01 Feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
31 Jan 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
30 Jan 2024 | 88.32 | 90.79 | 88.32 | 101.90 | 101.90 | 45 |
29 Jan 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
26 Jan 2024 | 99.05 | 99.05 | 99.05 | 107.83 | 107.83 | 10 |
25 Jan 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
24 Jan 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
23 Jan 2024 | 68.67 | 69.05 | 68.67 | 66.95 | 66.95 | 6 |
22 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
19 Jan 2024 | 67.58 | 67.58 | 67.58 | 64.38 | 64.38 | 8 |
18 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
17 Jan 2024 | 64.59 | 64.59 | 64.59 | 65.11 | 65.11 | 6 |
16 Jan 2024 | 63.75 | 63.75 | 63.75 | 66.60 | 66.60 | 4 |
15 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
12 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
11 Jan 2024 | 60.81 | 68.63 | 60.81 | 67.12 | 67.12 | 50 |
10 Jan 2024 | 64.65 | 64.65 | 64.65 | 62.22 | 62.22 | 32 |
09 Jan 2024 | 63.43 | 63.67 | 57.30 | 65.41 | 65.41 | 29 |
08 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.83 | 64.83 | 150 |
05 Jan 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
04 Jan 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
03 Jan 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
02 Jan 2024 | 69.94 | 69.94 | 69.94 | 62.38 | 62.38 | - |
29 Dec 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
28 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
27 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
22 Dec 2023 | 67.81 | 67.81 | 67.81 | 70.45 | 70.45 | 13 |
21 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
20 Dec 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
19 Dec 2023 | 64.33 | 64.33 | 64.33 | 70.90 | 70.90 | 4 |
18 Dec 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
15 Dec 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
14 Dec 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
13 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
12 Dec 2023 | 60.82 | 60.82 | 60.82 | 60.31 | 60.31 | 18 |
11 Dec 2023 | 62.90 | 62.90 | 62.61 | 62.90 | 62.90 | 192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |