Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
02 May 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
30 Apr 2024 | 87.70 | 87.70 | 67.70 | 67.70 | 67.70 | 631 |
29 Apr 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 201 |
26 Apr 2024 | 79.94 | 84.50 | 79.94 | 84.50 | 84.50 | 167 |
25 Apr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
24 Apr 2024 | 82.32 | 82.60 | 82.32 | 82.60 | 82.60 | 10 |
23 Apr 2024 | 79.62 | 80.86 | 79.62 | 80.86 | 80.86 | 5 |
22 Apr 2024 | 80.10 | 81.04 | 80.10 | 81.04 | 81.04 | 78 |
19 Apr 2024 | 80.80 | 81.10 | 80.80 | 81.10 | 81.10 | 40 |
18 Apr 2024 | 83.24 | 84.24 | 83.24 | 84.10 | 84.10 | 75 |
17 Apr 2024 | 84.80 | 84.80 | 84.24 | 84.24 | 84.24 | 151 |
16 Apr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
15 Apr 2024 | 88.60 | 88.64 | 88.60 | 88.64 | 88.64 | - |
12 Apr 2024 | 88.38 | 89.28 | 88.38 | 89.28 | 89.28 | 350 |
11 Apr 2024 | 87.88 | 89.34 | 87.88 | 89.10 | 89.10 | 1,220 |
10 Apr 2024 | 85.20 | 86.06 | 85.20 | 86.06 | 86.06 | 112 |
09 Apr 2024 | 86.04 | 86.58 | 86.04 | 86.38 | 86.38 | 115 |
08 Apr 2024 | 83.76 | 85.26 | 83.76 | 85.26 | 85.26 | 64 |
05 Apr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
04 Apr 2024 | 83.68 | 83.68 | 83.48 | 83.48 | 83.48 | 442 |
03 Apr 2024 | 82.12 | 83.98 | 82.12 | 83.44 | 83.44 | 35 |
02 Apr 2024 | 82.62 | 83.54 | 82.62 | 83.54 | 83.54 | 50 |
28 Mar 2024 | 83.52 | 83.74 | 83.52 | 83.74 | 83.74 | - |
27 Mar 2024 | 84.80 | 85.22 | 84.80 | 85.22 | 85.22 | 30 |
26 Mar 2024 | 83.66 | 84.66 | 83.66 | 84.66 | 84.66 | 30 |
25 Mar 2024 | 83.82 | 84.44 | 83.74 | 84.44 | 84.44 | 31 |
22 Mar 2024 | 83.54 | 84.42 | 83.54 | 83.54 | 83.54 | 48 |
21 Mar 2024 | 82.14 | 84.70 | 82.14 | 83.34 | 83.34 | 300 |
20 Mar 2024 | 79.16 | 80.16 | 79.16 | 80.16 | 80.16 | 82 |
19 Mar 2024 | 79.40 | 80.38 | 79.40 | 80.38 | 80.38 | 500 |
18 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
15 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
14 Mar 2024 | 76.50 | 77.44 | 76.30 | 76.30 | 76.30 | 247 |
13 Mar 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
12 Mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
11 Mar 2024 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | 2,203 |
08 Mar 2024 | 79.80 | 80.80 | 79.80 | 80.80 | 80.80 | 699 |
07 Mar 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
06 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
05 Mar 2024 | 81.02 | 81.96 | 81.02 | 81.96 | 81.96 | 500 |
04 Mar 2024 | 80.24 | 80.24 | 80.18 | 80.18 | 80.18 | 170 |
01 Mar 2024 | 78.86 | 80.32 | 78.86 | 80.32 | 80.32 | 400 |
29 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
28 Feb 2024 | 77.36 | 78.66 | 77.36 | 78.44 | 78.44 | 275 |
27 Feb 2024 | 77.96 | 79.08 | 77.96 | 79.08 | 79.08 | 113 |
26 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 111 |
23 Feb 2024 | 78.36 | 80.32 | 78.36 | 80.32 | 80.32 | 180 |
22 Feb 2024 | 78.44 | 80.56 | 78.44 | 80.56 | 80.56 | 194 |
21 Feb 2024 | 76.20 | 77.70 | 76.20 | 77.60 | 77.60 | 1,245 |
20 Feb 2024 | 75.68 | 75.84 | 75.68 | 75.84 | 75.84 | 235 |
19 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
16 Feb 2024 | 73.98 | 75.54 | 73.98 | 75.54 | 75.54 | 38 |
15 Feb 2024 | 74.98 | 76.04 | 74.98 | 76.04 | 76.04 | 125 |
14 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
13 Feb 2024 | 75.58 | 76.96 | 75.58 | 76.96 | 76.96 | 130 |
12 Feb 2024 | 75.80 | 75.80 | 75.50 | 75.50 | 75.50 | 20 |
09 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
08 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
07 Feb 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
06 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
05 Feb 2024 | 73.42 | 75.46 | 73.42 | 75.46 | 75.46 | 6 |
02 Feb 2024 | 73.86 | 75.08 | 73.62 | 75.08 | 75.08 | 80 |
01 Feb 2024 | 73.26 | 74.62 | 73.26 | 74.62 | 74.62 | 178 |
31 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
30 Jan 2024 | 70.14 | 71.94 | 69.92 | 71.02 | 71.02 | 113 |
29 Jan 2024 | 69.92 | 70.98 | 69.92 | 70.98 | 70.98 | 238 |
26 Jan 2024 | 68.66 | 68.66 | 68.50 | 68.50 | 68.50 | - |
25 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
24 Jan 2024 | 69.84 | 71.62 | 69.84 | 71.62 | 71.62 | 58 |
23 Jan 2024 | 69.96 | 71.36 | 69.66 | 71.36 | 71.36 | 89 |
22 Jan 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
19 Jan 2024 | 68.22 | 70.56 | 68.22 | 69.36 | 69.36 | 92 |
18 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
17 Jan 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
16 Jan 2024 | 68.52 | 70.88 | 68.52 | 70.88 | 70.88 | 40 |
15 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
12 Jan 2024 | 67.82 | 69.82 | 67.82 | 69.82 | 69.82 | 40 |
11 Jan 2024 | 68.06 | 69.88 | 68.06 | 69.88 | 69.88 | 12 |
10 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
09 Jan 2024 | 66.78 | 68.28 | 66.78 | 68.28 | 68.28 | 36 |
08 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
05 Jan 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
04 Jan 2024 | 63.62 | 64.86 | 63.62 | 64.86 | 64.86 | 46 |
03 Jan 2024 | 64.16 | 65.78 | 64.16 | 65.78 | 65.78 | 10 |
02 Jan 2024 | 63.96 | 65.94 | 63.96 | 65.94 | 65.94 | 12 |
29 Dec 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
28 Dec 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
27 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
22 Dec 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
21 Dec 2023 | 63.24 | 65.04 | 63.24 | 65.04 | 65.04 | 500 |
20 Dec 2023 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
19 Dec 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
18 Dec 2023 | 62.42 | 63.80 | 62.42 | 63.80 | 63.80 | 80 |
15 Dec 2023 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 4 |
14 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
13 Dec 2023 | 62.90 | 64.62 | 62.90 | 64.62 | 64.62 | 13 |
12 Dec 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
11 Dec 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
08 Dec 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |