Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
02 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
30 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
29 Apr 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
26 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
25 Apr 2024 | 79.40 | 79.40 | 78.50 | 79.00 | 79.00 | 212 |
24 Apr 2024 | 82.38 | 83.08 | 82.38 | 83.08 | 83.08 | 40 |
23 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
22 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
19 Apr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
18 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
17 Apr 2024 | 83.92 | 84.84 | 83.92 | 84.84 | 84.84 | 20 |
16 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
15 Apr 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
12 Apr 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
11 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
10 Apr 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
09 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
08 Apr 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
05 Apr 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
04 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
03 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
02 Apr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
28 Mar 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
27 Mar 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
26 Mar 2024 | 83.88 | 84.72 | 83.88 | 84.72 | 84.72 | 96 |
25 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
22 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
21 Mar 2024 | 82.34 | 83.88 | 82.34 | 83.88 | 83.88 | 96 |
20 Mar 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
19 Mar 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
18 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
15 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
14 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
13 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
12 Mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
11 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
08 Mar 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
07 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
06 Mar 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
05 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
04 Mar 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
01 Mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
29 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
28 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
27 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
26 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
23 Feb 2024 | 79.48 | 80.00 | 79.48 | 80.00 | 80.00 | 40 |
22 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
21 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
20 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
19 Feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
16 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
15 Feb 2024 | 74.82 | 75.92 | 74.82 | 75.02 | 75.02 | 58 |
14 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
13 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
12 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
09 Feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
08 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
07 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
06 Feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
05 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
02 Feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
01 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
31 Jan 2024 | 72.48 | 72.76 | 72.48 | 72.76 | 72.76 | 50 |
30 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
29 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
26 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
25 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
24 Jan 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
23 Jan 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
22 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
19 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
18 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
17 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
16 Jan 2024 | 69.26 | 69.32 | 69.26 | 69.32 | 69.32 | 215 |
15 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
12 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
11 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
10 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
09 Jan 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
08 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
05 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
04 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
03 Jan 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
02 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
29 Dec 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
28 Dec 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
27 Dec 2023 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
22 Dec 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
21 Dec 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
20 Dec 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
19 Dec 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
18 Dec 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
15 Dec 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
14 Dec 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
13 Dec 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
12 Dec 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
11 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
08 Dec 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |