Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 83.80 | 84.80 | 83.80 | 84.80 | 84.80 | - |
02 May 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
30 Apr 2024 | 83.62 | 83.62 | 83.00 | 83.00 | 83.00 | - |
29 Apr 2024 | 84.04 | 84.04 | 83.78 | 83.78 | 83.78 | - |
26 Apr 2024 | 82.86 | 83.86 | 82.86 | 83.86 | 83.86 | - |
25 Apr 2024 | 82.40 | 82.88 | 82.40 | 82.88 | 82.88 | - |
24 Apr 2024 | 83.74 | 83.74 | 82.92 | 82.92 | 82.92 | - |
23 Apr 2024 | 81.92 | 83.72 | 81.92 | 83.72 | 83.72 | - |
22 Apr 2024 | 81.72 | 82.34 | 81.72 | 82.34 | 82.34 | - |
19 Apr 2024 | 81.70 | 81.70 | 81.12 | 81.12 | 81.12 | - |
18 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
17 Apr 2024 | 83.12 | 83.12 | 82.06 | 82.06 | 82.06 | - |
16 Apr 2024 | 84.24 | 84.24 | 83.44 | 83.44 | 83.44 | - |
15 Apr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
12 Apr 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
11 Apr 2024 | 85.16 | 85.96 | 85.16 | 85.96 | 85.96 | - |
10 Apr 2024 | 87.98 | 87.98 | 84.82 | 84.82 | 84.82 | - |
09 Apr 2024 | 88.92 | 88.92 | 87.94 | 87.94 | 87.94 | - |
08 Apr 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
05 Apr 2024 | 87.00 | 88.34 | 87.00 | 88.34 | 88.34 | - |
04 Apr 2024 | 87.28 | 87.28 | 87.08 | 87.08 | 87.08 | - |
03 Apr 2024 | 86.94 | 89.20 | 86.94 | 87.56 | 87.56 | 71 |
02 Apr 2024 | 90.60 | 90.60 | 87.52 | 87.52 | 87.52 | - |
28 Mar 2024 | 91.26 | 91.96 | 91.26 | 91.96 | 91.96 | - |
27 Mar 2024 | 90.16 | 91.16 | 90.16 | 91.16 | 91.16 | - |
26 Mar 2024 | 91.66 | 91.66 | 90.10 | 90.10 | 90.10 | - |
25 Mar 2024 | 91.48 | 91.86 | 91.48 | 91.86 | 91.86 | - |
22 Mar 2024 | 91.40 | 91.62 | 91.40 | 91.62 | 91.62 | - |
21 Mar 2024 | 89.80 | 91.36 | 89.80 | 91.36 | 91.36 | - |
20 Mar 2024 | 87.78 | 89.62 | 87.78 | 89.62 | 89.62 | - |
19 Mar 2024 | 86.56 | 87.92 | 86.56 | 87.92 | 87.92 | - |
18 Mar 2024 | 85.96 | 86.08 | 85.96 | 86.08 | 86.08 | 20 |
15 Mar 2024 | 86.52 | 86.52 | 86.26 | 86.26 | 86.26 | - |
14 Mar 2024 | 87.62 | 87.62 | 86.66 | 86.66 | 86.66 | - |
13 Mar 2024 | 87.08 | 87.08 | 87.06 | 87.06 | 87.06 | - |
12 Mar 2024 | 85.22 | 87.20 | 85.22 | 87.20 | 87.20 | - |
11 Mar 2024 | 85.80 | 85.80 | 85.42 | 85.42 | 85.42 | - |
08 Mar 2024 | 86.88 | 86.88 | 86.28 | 86.28 | 86.28 | - |
07 Mar 2024 | 85.94 | 86.92 | 85.94 | 86.92 | 86.92 | - |
06 Mar 2024 | 85.90 | 86.42 | 85.90 | 86.42 | 86.42 | - |
05 Mar 2024 | 87.72 | 87.78 | 85.98 | 85.98 | 85.98 | 75 |
04 Mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
01 Mar 2024 | 84.34 | 86.56 | 84.34 | 86.56 | 86.56 | - |
29 Feb 2024 | 84.58 | 84.58 | 84.50 | 84.50 | 84.50 | - |
28 Feb 2024 | 85.46 | 85.46 | 84.86 | 84.86 | 84.86 | - |
27 Feb 2024 | 94.26 | 94.26 | 85.40 | 85.40 | 85.40 | - |
26 Feb 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
23 Feb 2024 | 85.74 | 86.28 | 85.74 | 86.28 | 86.28 | - |
22 Feb 2024 | 83.36 | 85.94 | 83.36 | 85.94 | 85.94 | - |
21 Feb 2024 | 83.10 | 83.20 | 83.10 | 83.20 | 83.20 | - |
20 Feb 2024 | 83.54 | 83.54 | 83.38 | 83.38 | 83.38 | - |
19 Feb 2024 | 83.70 | 83.70 | 83.38 | 83.38 | 83.38 | - |
16 Feb 2024 | 83.54 | 84.22 | 83.54 | 84.22 | 84.22 | - |
15 Feb 2024 | 84.20 | 84.20 | 83.78 | 83.78 | 83.78 | - |
14 Feb 2024 | 82.94 | 84.16 | 82.94 | 84.16 | 84.16 | - |
13 Feb 2024 | 84.90 | 84.90 | 82.48 | 82.48 | 82.48 | - |
12 Feb 2024 | 83.74 | 85.40 | 83.74 | 85.40 | 85.40 | - |
09 Feb 2024 | 83.18 | 83.96 | 83.18 | 83.96 | 83.96 | - |
08 Feb 2024 | 82.82 | 83.20 | 82.82 | 83.20 | 83.20 | - |
07 Feb 2024 | 78.80 | 83.30 | 78.80 | 83.30 | 83.30 | - |
06 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
05 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
02 Feb 2024 | 79.18 | 79.48 | 79.18 | 79.48 | 79.48 | - |
01 Feb 2024 | 75.02 | 79.36 | 75.02 | 79.36 | 79.36 | - |
31 Jan 2024 | 76.58 | 76.58 | 74.98 | 74.98 | 74.98 | - |
30 Jan 2024 | 76.22 | 76.22 | 76.18 | 76.18 | 76.18 | - |
29 Jan 2024 | 74.38 | 76.16 | 74.38 | 76.16 | 76.16 | - |
26 Jan 2024 | 74.32 | 74.32 | 74.26 | 74.26 | 74.26 | - |
25 Jan 2024 | 72.30 | 74.34 | 72.30 | 74.34 | 74.34 | - |
24 Jan 2024 | 74.28 | 74.28 | 72.04 | 72.04 | 72.04 | - |
23 Jan 2024 | 76.22 | 76.22 | 74.52 | 74.52 | 74.52 | - |
22 Jan 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
19 Jan 2024 | 74.16 | 74.80 | 74.16 | 74.80 | 74.80 | - |
18 Jan 2024 | 72.74 | 74.08 | 72.74 | 74.08 | 74.08 | - |
17 Jan 2024 | 73.56 | 73.56 | 72.66 | 72.66 | 72.66 | - |
16 Jan 2024 | 74.08 | 74.08 | 73.50 | 73.50 | 73.50 | - |
15 Jan 2024 | 74.16 | 74.16 | 73.90 | 73.90 | 73.90 | - |
12 Jan 2024 | 74.76 | 74.76 | 74.28 | 74.28 | 74.28 | - |
11 Jan 2024 | 73.70 | 74.42 | 73.70 | 74.42 | 74.42 | - |
10 Jan 2024 | 72.22 | 73.24 | 72.22 | 73.24 | 73.24 | - |
09 Jan 2024 | 71.82 | 72.02 | 71.78 | 72.02 | 72.02 | 42 |
08 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
05 Jan 2024 | 69.38 | 70.10 | 69.38 | 70.10 | 70.10 | - |
04 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
03 Jan 2024 | 74.14 | 74.14 | 70.46 | 70.46 | 70.46 | 25 |
02 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
29 Dec 2023 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
28 Dec 2023 | 74.66 | 75.08 | 74.66 | 75.08 | 75.08 | - |
27 Dec 2023 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
22 Dec 2023 | 74.80 | 75.04 | 74.80 | 75.04 | 75.04 | - |
21 Dec 2023 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | - |
20 Dec 2023 | 73.20 | 74.40 | 73.20 | 74.40 | 74.40 | - |
19 Dec 2023 | 71.72 | 73.20 | 71.72 | 73.20 | 73.20 | - |
18 Dec 2023 | 73.02 | 73.02 | 72.04 | 72.04 | 72.04 | - |
15 Dec 2023 | 72.76 | 72.92 | 72.76 | 72.92 | 72.92 | 50 |
14 Dec 2023 | 68.96 | 72.50 | 68.96 | 72.50 | 72.50 | - |
13 Dec 2023 | 66.68 | 68.96 | 66.68 | 68.96 | 68.96 | - |
12 Dec 2023 | 66.82 | 67.22 | 66.82 | 67.22 | 67.22 | - |
11 Dec 2023 | 67.20 | 67.20 | 66.98 | 66.98 | 66.98 | - |
08 Dec 2023 | 67.12 | 67.36 | 67.12 | 67.36 | 67.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |