Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 120 |
06 May 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
03 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
02 May 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
30 Apr 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
29 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
26 Apr 2024 | 71.14 | 75.34 | 71.14 | 75.34 | 75.34 | 120 |
25 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
24 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
23 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
22 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
19 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
18 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
17 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
16 Apr 2024 | 71.18 | 71.18 | 70.98 | 70.98 | 70.98 | 26 |
15 Apr 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
12 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
11 Apr 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
10 Apr 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
09 Apr 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
08 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
05 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
04 Apr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
03 Apr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
02 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
28 Mar 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
27 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
26 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
25 Mar 2024 | 70.84 | 70.84 | 69.89 | 69.89 | 69.89 | 116 |
22 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
21 Mar 2024 | 70.69 | 70.84 | 70.69 | 70.84 | 70.84 | 50 |
20 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
19 Mar 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
15 Mar 2024 | 69.22 | 69.68 | 69.22 | 69.68 | 69.68 | 109 |
14 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
13 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
12 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
11 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
08 Mar 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
07 Mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
06 Mar 2024 | 68.09 | 68.09 | 68.06 | 68.06 | 68.06 | 100 |
05 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
04 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
01 Mar 2024 | 71.20 | 71.20 | 71.09 | 71.09 | 71.09 | - |
29 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
28 Feb 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
27 Feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
26 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
23 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
22 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
21 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
20 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
19 Feb 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
16 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 80 |
15 Feb 2024 | 68.96 | 69.88 | 68.96 | 69.88 | 69.88 | 80 |
14 Feb 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
13 Feb 2024 | 68.69 | 68.69 | 67.70 | 67.70 | 67.70 | 112 |
12 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
09 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
08 Feb 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
07 Feb 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
06 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 160 |
05 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
02 Feb 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
01 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
31 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
30 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
29 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 500 |
26 Jan 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
25 Jan 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
24 Jan 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
23 Jan 2024 | 63.50 | 63.50 | 62.16 | 62.16 | 62.16 | 5 |
22 Jan 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 40 |
19 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
18 Jan 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
17 Jan 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
16 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
15 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
12 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
11 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
10 Jan 2024 | 64.29 | 64.29 | 62.53 | 62.53 | 62.53 | 200 |
09 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
08 Jan 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
05 Jan 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
04 Jan 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
03 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
02 Jan 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
29 Dec 2023 | 66.54 | 66.90 | 66.54 | 66.90 | 66.90 | - |
28 Dec 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
27 Dec 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
22 Dec 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
21 Dec 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
20 Dec 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
19 Dec 2023 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
18 Dec 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
15 Dec 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
14 Dec 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
13 Dec 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
12 Dec 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |