Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 112.55 | 114.65 | 111.70 | 114.65 | 114.65 | - |
24 Apr 2024 | 117.65 | 117.65 | 113.90 | 115.35 | 115.35 | 50 |
23 Apr 2024 | 107.00 | 109.70 | 106.90 | 109.70 | 109.70 | 1,100 |
22 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
19 Apr 2024 | 102.60 | 105.40 | 102.60 | 105.40 | 105.40 | - |
18 Apr 2024 | 102.60 | 105.95 | 102.55 | 104.00 | 104.00 | - |
17 Apr 2024 | 106.10 | 106.65 | 104.65 | 104.65 | 104.65 | - |
16 Apr 2024 | 107.65 | 107.65 | 105.65 | 107.00 | 107.00 | 25 |
15 Apr 2024 | 109.75 | 110.25 | 108.35 | 108.35 | 108.35 | - |
12 Apr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
11 Apr 2024 | 112.25 | 112.75 | 112.10 | 112.75 | 112.75 | - |
10 Apr 2024 | 110.45 | 113.35 | 110.45 | 113.35 | 113.35 | - |
09 Apr 2024 | 112.40 | 112.40 | 111.45 | 111.45 | 111.45 | - |
08 Apr 2024 | 112.95 | 113.05 | 112.95 | 113.05 | 113.05 | - |
05 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
04 Apr 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
03 Apr 2024 | 115.30 | 115.35 | 114.25 | 114.25 | 114.25 | 35 |
02 Apr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
28 Mar 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | - |
27 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
25 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
22 Mar 2024 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 5 |
21 Mar 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 664 |
20 Mar 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - |
19 Mar 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
18 Mar 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - |
15 Mar 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
14 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
13 Mar 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - |
12 Mar 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - |
11 Mar 2024 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | - |
08 Mar 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - |
07 Mar 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | - |
06 Mar 2024 | 96.50 | 98.50 | 96.50 | 96.50 | 96.50 | - |
05 Mar 2024 | 96.50 | 98.00 | 96.00 | 98.00 | 98.00 | 1,300 |
04 Mar 2024 | 99.50 | 101.00 | 97.00 | 97.00 | 97.00 | - |
01 Mar 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | - |
29 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
28 Feb 2024 | 95.50 | 96.50 | 95.00 | 96.50 | 96.50 | - |
27 Feb 2024 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | - |
26 Feb 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | - |
23 Feb 2024 | 99.00 | 99.00 | 96.50 | 96.50 | 96.50 | - |
22 Feb 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | - |
21 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
20 Feb 2024 | 93.50 | 93.50 | 91.00 | 92.50 | 92.50 | - |
19 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
16 Feb 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | - |
15 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
14 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
13 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
12 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
09 Feb 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | - |
08 Feb 2024 | 86.50 | 91.50 | 86.50 | 91.00 | 91.00 | - |
07 Feb 2024 | 81.50 | 86.50 | 81.50 | 86.50 | 86.50 | - |
06 Feb 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
05 Feb 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - |
02 Feb 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | - |
01 Feb 2024 | 82.50 | 83.00 | 81.00 | 81.00 | 81.00 | 25 |
31 Jan 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
30 Jan 2024 | 91.50 | 91.50 | 89.00 | 89.00 | 89.00 | - |
29 Jan 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
26 Jan 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
25 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
24 Jan 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - |
23 Jan 2024 | 86.50 | 89.00 | 86.50 | 88.50 | 88.50 | - |
22 Jan 2024 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | - |
19 Jan 2024 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | 20 |
18 Jan 2024 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | - |
17 Jan 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - |
16 Jan 2024 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | - |
15 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
12 Jan 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - |
11 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
10 Jan 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - |
09 Jan 2024 | 84.50 | 85.50 | 83.50 | 83.50 | 83.50 | 1 |
08 Jan 2024 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | - |
05 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
04 Jan 2024 | 85.50 | 86.00 | 85.00 | 85.00 | 85.00 | - |
03 Jan 2024 | 86.00 | 88.00 | 86.00 | 86.50 | 86.50 | - |
02 Jan 2024 | 89.00 | 89.50 | 89.00 | 89.00 | 89.00 | - |
29 Dec 2023 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - |
28 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
27 Dec 2023 | 90.50 | 91.50 | 90.50 | 91.00 | 91.00 | - |
22 Dec 2023 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 12 |
21 Dec 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
20 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
19 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
18 Dec 2023 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | - |
15 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
14 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
13 Dec 2023 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 462 |
12 Dec 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | - |
11 Dec 2023 | 79.50 | 81.50 | 79.50 | 80.00 | 80.00 | - |
08 Dec 2023 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - |
07 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 13 |
06 Dec 2023 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | 20 |
05 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
04 Dec 2023 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - |
01 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |