Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 68.02 | 68.60 | 68.02 | 68.60 | 68.60 | 1 |
09 May 2024 | 67.43 | 68.72 | 67.40 | 68.46 | 68.46 | - |
08 May 2024 | 69.32 | 69.32 | 67.23 | 67.31 | 67.31 | - |
07 May 2024 | 69.10 | 69.38 | 68.61 | 68.61 | 68.61 | - |
06 May 2024 | 69.50 | 70.40 | 68.90 | 69.16 | 69.16 | 3 |
03 May 2024 | 71.30 | 72.13 | 67.65 | 68.91 | 68.91 | - |
02 May 2024 | 83.45 | 85.18 | 80.80 | 81.76 | 81.76 | 6 |
30 Apr 2024 | 83.66 | 84.69 | 82.90 | 82.90 | 82.90 | - |
29 Apr 2024 | 82.55 | 84.54 | 82.45 | 83.24 | 83.24 | - |
26 Apr 2024 | 83.73 | 83.73 | 81.57 | 82.18 | 82.18 | - |
25 Apr 2024 | 80.38 | 81.53 | 79.32 | 81.53 | 81.53 | - |
24 Apr 2024 | 83.03 | 83.50 | 82.01 | 82.25 | 82.25 | - |
23 Apr 2024 | 79.50 | 82.66 | 79.50 | 82.66 | 82.66 | - |
22 Apr 2024 | 79.10 | 80.23 | 78.22 | 79.86 | 79.86 | - |
19 Apr 2024 | 80.63 | 81.15 | 78.97 | 78.97 | 78.97 | - |
18 Apr 2024 | 83.10 | 83.10 | 81.25 | 81.25 | 81.25 | - |
17 Apr 2024 | 85.74 | 85.74 | 82.74 | 82.85 | 82.85 | - |
16 Apr 2024 | 85.11 | 85.23 | 83.34 | 84.44 | 84.44 | - |
15 Apr 2024 | 87.53 | 88.61 | 85.12 | 85.12 | 85.12 | - |
12 Apr 2024 | 89.60 | 89.81 | 87.16 | 87.32 | 87.32 | - |
11 Apr 2024 | 88.38 | 89.22 | 87.77 | 89.22 | 89.22 | - |
10 Apr 2024 | 89.63 | 89.90 | 87.58 | 88.11 | 88.11 | - |
09 Apr 2024 | 88.06 | 88.67 | 87.50 | 88.67 | 88.67 | - |
08 Apr 2024 | 88.64 | 89.05 | 87.50 | 87.50 | 87.50 | - |
05 Apr 2024 | 86.49 | 89.65 | 86.42 | 88.73 | 88.73 | - |
04 Apr 2024 | 87.65 | 89.04 | 87.38 | 87.85 | 87.85 | - |
03 Apr 2024 | 87.78 | 88.10 | 87.14 | 87.74 | 87.74 | - |
02 Apr 2024 | 89.21 | 89.21 | 85.74 | 88.29 | 88.29 | - |
28 Mar 2024 | 88.94 | 90.10 | 88.94 | 89.94 | 89.94 | - |
27 Mar 2024 | 91.86 | 92.48 | 88.20 | 88.20 | 88.20 | - |
26 Mar 2024 | 88.86 | 92.26 | 88.72 | 91.86 | 91.86 | - |
25 Mar 2024 | 89.02 | 89.12 | 88.36 | 88.90 | 88.90 | - |
22 Mar 2024 | 89.18 | 89.56 | 87.74 | 88.64 | 88.64 | - |
21 Mar 2024 | 90.72 | 91.60 | 89.20 | 89.28 | 89.28 | - |
20 Mar 2024 | 87.54 | 90.06 | 87.54 | 90.06 | 90.06 | - |
19 Mar 2024 | 87.06 | 87.78 | 85.28 | 87.32 | 87.32 | - |
18 Mar 2024 | 84.10 | 87.70 | 84.10 | 87.70 | 87.70 | 20 |
15 Mar 2024 | 87.10 | 87.10 | 83.46 | 84.18 | 84.18 | - |
14 Mar 2024 | 87.62 | 88.30 | 85.56 | 85.56 | 85.56 | - |
13 Mar 2024 | 88.60 | 89.32 | 87.80 | 88.58 | 88.58 | - |
12 Mar 2024 | 89.74 | 89.94 | 87.62 | 88.56 | 88.56 | - |
11 Mar 2024 | 90.50 | 90.50 | 88.80 | 88.80 | 88.80 | - |
08 Mar 2024 | 91.38 | 94.30 | 89.48 | 90.02 | 90.02 | - |
07 Mar 2024 | 88.92 | 92.60 | 88.92 | 91.98 | 91.98 | - |
06 Mar 2024 | 89.92 | 90.92 | 88.86 | 89.76 | 89.76 | - |
05 Mar 2024 | 92.54 | 92.54 | 87.36 | 88.24 | 88.24 | - |
04 Mar 2024 | 93.34 | 93.36 | 89.74 | 92.48 | 92.48 | 22 |
01 Mar 2024 | 91.24 | 93.48 | 90.44 | 92.22 | 92.22 | - |
29 Feb 2024 | 88.98 | 91.30 | 87.84 | 90.80 | 90.80 | - |
28 Feb 2024 | 90.96 | 90.96 | 89.10 | 89.64 | 89.64 | - |
27 Feb 2024 | 91.04 | 93.70 | 90.64 | 90.96 | 90.96 | - |
26 Feb 2024 | 90.36 | 92.16 | 90.36 | 91.14 | 91.14 | - |
23 Feb 2024 | 91.80 | 93.38 | 90.18 | 90.78 | 90.78 | - |
22 Feb 2024 | 90.62 | 92.26 | 90.12 | 91.78 | 91.78 | - |
21 Feb 2024 | 89.26 | 89.26 | 86.84 | 87.64 | 87.64 | - |
20 Feb 2024 | 91.56 | 91.56 | 87.54 | 90.04 | 90.04 | - |
19 Feb 2024 | 91.50 | 92.24 | 91.06 | 91.94 | 91.94 | 15 |
16 Feb 2024 | 94.52 | 94.82 | 91.16 | 91.16 | 91.16 | - |
15 Feb 2024 | 97.68 | 97.90 | 92.58 | 93.78 | 93.78 | - |
14 Feb 2024 | 93.92 | 96.76 | 92.96 | 96.76 | 96.76 | - |
13 Feb 2024 | 97.74 | 97.74 | 92.02 | 93.40 | 93.40 | - |
12 Feb 2024 | 99.60 | 101.15 | 97.50 | 97.50 | 97.50 | - |
09 Feb 2024 | 104.05 | 106.75 | 100.00 | 100.00 | 100.00 | 50 |
08 Feb 2024 | 77.92 | 83.58 | 77.80 | 83.58 | 83.58 | - |
07 Feb 2024 | 76.14 | 77.14 | 74.94 | 77.14 | 77.14 | - |
06 Feb 2024 | 75.38 | 75.92 | 74.20 | 75.80 | 75.80 | - |
05 Feb 2024 | 76.66 | 77.06 | 73.70 | 74.84 | 74.84 | 20 |
02 Feb 2024 | 75.76 | 77.08 | 72.66 | 76.48 | 76.48 | 90 |
01 Feb 2024 | 73.54 | 74.66 | 72.48 | 73.34 | 73.34 | - |
31 Jan 2024 | 76.60 | 76.60 | 73.72 | 73.72 | 73.72 | - |
30 Jan 2024 | 78.46 | 78.46 | 75.96 | 76.60 | 76.60 | 25 |
29 Jan 2024 | 74.00 | 77.38 | 74.00 | 77.38 | 77.38 | - |
26 Jan 2024 | 74.50 | 75.20 | 74.00 | 74.00 | 74.00 | - |
25 Jan 2024 | 75.74 | 76.80 | 75.12 | 75.58 | 75.58 | - |
24 Jan 2024 | 78.60 | 79.18 | 75.98 | 75.98 | 75.98 | - |
23 Jan 2024 | 77.72 | 78.90 | 77.22 | 77.46 | 77.46 | - |
22 Jan 2024 | 75.30 | 79.58 | 75.30 | 78.02 | 78.02 | - |
19 Jan 2024 | 72.06 | 74.40 | 71.72 | 74.40 | 74.40 | 5 |
18 Jan 2024 | 70.86 | 72.64 | 70.80 | 72.00 | 72.00 | - |
17 Jan 2024 | 71.62 | 71.62 | 69.08 | 70.64 | 70.64 | - |
16 Jan 2024 | 72.98 | 72.98 | 71.72 | 71.98 | 71.98 | - |
15 Jan 2024 | 73.06 | 73.80 | 72.62 | 73.12 | 73.12 | - |
12 Jan 2024 | 73.22 | 73.82 | 72.36 | 72.54 | 72.54 | - |
11 Jan 2024 | 74.48 | 74.52 | 72.12 | 73.70 | 73.70 | - |
10 Jan 2024 | 74.60 | 75.52 | 73.44 | 73.44 | 73.44 | - |
09 Jan 2024 | 72.60 | 74.56 | 72.28 | 74.22 | 74.22 | - |
08 Jan 2024 | 69.72 | 72.54 | 69.70 | 72.54 | 72.54 | - |
05 Jan 2024 | 70.34 | 70.68 | 69.82 | 69.82 | 69.82 | - |
04 Jan 2024 | 70.18 | 71.00 | 69.52 | 70.70 | 70.70 | - |
03 Jan 2024 | 72.34 | 72.52 | 70.02 | 70.02 | 70.02 | - |
02 Jan 2024 | 75.08 | 76.00 | 72.06 | 72.06 | 72.06 | - |
29 Dec 2023 | 76.58 | 76.70 | 76.28 | 76.28 | 76.28 | - |
28 Dec 2023 | 77.42 | 77.42 | 76.44 | 76.44 | 76.44 | - |
27 Dec 2023 | 77.44 | 77.94 | 76.68 | 77.02 | 77.02 | - |
22 Dec 2023 | 76.68 | 76.80 | 76.42 | 76.70 | 76.70 | - |
21 Dec 2023 | 76.02 | 77.32 | 76.02 | 76.90 | 76.90 | - |
20 Dec 2023 | 77.82 | 78.42 | 75.98 | 75.98 | 75.98 | - |
19 Dec 2023 | 77.12 | 78.86 | 77.12 | 77.78 | 77.78 | - |
18 Dec 2023 | 78.18 | 78.18 | 77.18 | 77.70 | 77.70 | - |
15 Dec 2023 | 77.10 | 78.06 | 76.80 | 77.82 | 77.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |