Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 83.50 | 83.50 | 82.40 | 82.40 | 82.40 | 50 |
30 Apr 2024 | 81.50 | 84.80 | 81.50 | 84.50 | 84.50 | 10 |
29 Apr 2024 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | 210 |
26 Apr 2024 | 79.75 | 82.05 | 79.75 | 82.05 | 82.05 | 30 |
25 Apr 2024 | 82.70 | 84.90 | 81.55 | 81.55 | 81.55 | 488 |
24 Apr 2024 | 81.20 | 84.95 | 81.20 | 84.95 | 84.95 | 456 |
23 Apr 2024 | 76.00 | 82.15 | 76.00 | 82.15 | 82.15 | 537 |
22 Apr 2024 | 77.10 | 77.70 | 76.80 | 76.80 | 76.80 | 282 |
19 Apr 2024 | 79.00 | 79.00 | 77.60 | 77.60 | 77.60 | 160 |
18 Apr 2024 | 81.40 | 81.40 | 80.85 | 80.85 | 80.85 | 244 |
17 Apr 2024 | 81.00 | 81.40 | 79.95 | 80.35 | 80.35 | 190 |
16 Apr 2024 | 78.50 | 80.60 | 78.50 | 80.60 | 80.60 | 195 |
15 Apr 2024 | 78.00 | 81.40 | 78.00 | 78.50 | 78.50 | 343 |
12 Apr 2024 | 79.50 | 80.35 | 78.05 | 78.05 | 78.05 | 118 |
11 Apr 2024 | 83.35 | 83.35 | 77.60 | 80.55 | 80.55 | 910 |
10 Apr 2024 | 82.50 | 82.70 | 79.40 | 82.00 | 82.00 | 394 |
09 Apr 2024 | 86.50 | 87.30 | 82.25 | 83.30 | 83.30 | 542 |
08 Apr 2024 | 84.10 | 87.85 | 84.10 | 87.85 | 87.85 | 162 |
05 Apr 2024 | 83.15 | 83.80 | 83.15 | 83.80 | 83.80 | 10 |
04 Apr 2024 | 86.05 | 86.05 | 82.30 | 85.20 | 85.20 | 1,178 |
03 Apr 2024 | 87.20 | 87.20 | 86.40 | 86.80 | 86.80 | 254 |
02 Apr 2024 | 91.75 | 91.75 | 86.95 | 87.50 | 87.50 | 725 |
28 Mar 2024 | 92.95 | 92.95 | 90.00 | 91.45 | 91.45 | 523 |
27 Mar 2024 | 92.20 | 94.95 | 91.40 | 91.40 | 91.40 | 824 |
26 Mar 2024 | 93.55 | 95.40 | 93.20 | 93.20 | 93.20 | 532 |
25 Mar 2024 | 95.00 | 97.30 | 95.00 | 96.25 | 96.25 | 149 |
22 Mar 2024 | 94.00 | 97.45 | 94.00 | 97.45 | 97.45 | 357 |
21 Mar 2024 | 92.80 | 95.00 | 91.10 | 95.00 | 95.00 | 1,048 |
20 Mar 2024 | 96.00 | 96.00 | 92.50 | 93.70 | 93.70 | 835 |
19 Mar 2024 | 93.40 | 98.40 | 93.40 | 95.70 | 95.70 | 506 |
18 Mar 2024 | 94.90 | 94.90 | 93.75 | 94.35 | 94.35 | 578 |
15 Mar 2024 | 93.70 | 94.20 | 93.15 | 93.50 | 93.50 | 149 |
14 Mar 2024 | 92.70 | 96.25 | 92.70 | 94.65 | 94.65 | 475 |
13 Mar 2024 | 92.65 | 94.35 | 92.00 | 93.50 | 93.50 | 613 |
12 Mar 2024 | 93.00 | 95.30 | 89.80 | 95.30 | 95.30 | 852 |
11 Mar 2024 | 100.00 | 100.00 | 91.05 | 91.05 | 91.05 | 1,253 |
08 Mar 2024 | 103.00 | 103.00 | 99.05 | 99.95 | 99.95 | 1,236 |
07 Mar 2024 | 92.00 | 103.40 | 90.90 | 103.40 | 103.40 | 1,372 |
06 Mar 2024 | 90.00 | 90.30 | 88.60 | 88.60 | 88.60 | 802 |
05 Mar 2024 | 87.55 | 95.30 | 87.55 | 92.90 | 92.90 | 836 |
04 Mar 2024 | 89.70 | 89.70 | 87.95 | 89.40 | 89.40 | 1,127 |
01 Mar 2024 | 93.00 | 93.00 | 85.00 | 88.25 | 88.25 | 821 |
29 Feb 2024 | 88.00 | 95.70 | 85.55 | 92.00 | 92.00 | 4,434 |
28 Feb 2024 | 81.55 | 89.70 | 81.55 | 87.45 | 87.45 | 718 |
27 Feb 2024 | 95.00 | 95.00 | 78.35 | 82.50 | 82.50 | 2,434 |
26 Feb 2024 | 66.55 | 95.00 | 66.55 | 95.00 | 95.00 | 1,537 |
23 Feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
22 Feb 2024 | 62.85 | 64.00 | 62.85 | 64.00 | 64.00 | 40 |
21 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 100 |
20 Feb 2024 | 64.50 | 64.55 | 64.50 | 64.55 | 64.55 | 8 |
19 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
16 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
15 Feb 2024 | 63.20 | 66.30 | 63.20 | 65.00 | 65.00 | 146 |
14 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
13 Feb 2024 | 64.15 | 64.50 | 63.35 | 64.50 | 64.50 | 160 |
12 Feb 2024 | 66.10 | 66.15 | 66.05 | 66.05 | 66.05 | 123 |
09 Feb 2024 | 63.10 | 65.80 | 63.10 | 65.80 | 65.80 | 6 |
08 Feb 2024 | 61.85 | 64.80 | 61.85 | 63.70 | 63.70 | 157 |
07 Feb 2024 | 62.85 | 62.85 | 60.25 | 61.30 | 61.30 | 16 |
06 Feb 2024 | 65.55 | 67.40 | 62.85 | 64.75 | 64.75 | 530 |
05 Feb 2024 | 61.70 | 66.85 | 61.70 | 66.85 | 66.85 | 46 |
02 Feb 2024 | 62.50 | 64.00 | 62.50 | 63.00 | 63.00 | 116 |
01 Feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
31 Jan 2024 | 63.70 | 64.20 | 62.45 | 64.20 | 64.20 | 129 |
30 Jan 2024 | 66.50 | 66.50 | 65.50 | 65.80 | 65.80 | 477 |
29 Jan 2024 | 64.15 | 66.30 | 64.15 | 66.30 | 66.30 | 380 |
26 Jan 2024 | 63.70 | 63.70 | 63.05 | 63.70 | 63.70 | 115 |
25 Jan 2024 | 61.95 | 63.75 | 61.95 | 63.00 | 63.00 | 662 |
24 Jan 2024 | 60.20 | 64.25 | 60.20 | 63.35 | 63.35 | 965 |
23 Jan 2024 | 60.65 | 61.05 | 60.35 | 61.05 | 61.05 | 103 |
22 Jan 2024 | 58.45 | 61.40 | 58.45 | 61.40 | 61.40 | 220 |
19 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
18 Jan 2024 | 58.10 | 60.10 | 58.10 | 60.10 | 60.10 | 18 |
17 Jan 2024 | 58.05 | 58.95 | 58.05 | 58.95 | 58.95 | 8 |
16 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
15 Jan 2024 | 57.25 | 58.15 | 57.25 | 58.15 | 58.15 | 30 |
12 Jan 2024 | 56.90 | 57.50 | 56.90 | 57.50 | 57.50 | - |
11 Jan 2024 | 55.65 | 57.45 | 55.65 | 57.35 | 57.35 | 115 |
10 Jan 2024 | 54.10 | 56.35 | 54.10 | 56.35 | 56.35 | 150 |
09 Jan 2024 | 51.60 | 55.55 | 51.60 | 55.55 | 55.55 | 220 |
08 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 200 |
05 Jan 2024 | 46.34 | 49.68 | 46.34 | 49.68 | 49.68 | 150 |
04 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
03 Jan 2024 | 47.00 | 47.56 | 46.14 | 46.14 | 46.14 | 210 |
02 Jan 2024 | 49.20 | 49.44 | 48.18 | 48.18 | 48.18 | 74 |
29 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
28 Dec 2023 | 49.64 | 51.80 | 49.64 | 51.80 | 51.80 | 109 |
27 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 110 |
22 Dec 2023 | 48.80 | 49.86 | 48.80 | 49.86 | 49.86 | 12 |
21 Dec 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
20 Dec 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
19 Dec 2023 | 46.76 | 48.62 | 46.76 | 48.62 | 48.62 | 10 |
18 Dec 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
15 Dec 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
14 Dec 2023 | 45.48 | 49.00 | 45.48 | 48.84 | 48.84 | 320 |
13 Dec 2023 | 44.32 | 44.58 | 44.32 | 44.58 | 44.58 | 11 |
12 Dec 2023 | 45.02 | 45.22 | 44.64 | 44.64 | 44.64 | 20 |
11 Dec 2023 | 47.06 | 47.06 | 46.64 | 46.64 | 46.64 | 20 |
08 Dec 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
07 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 35 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |