Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
02 May 2024 | 97.80 | 97.80 | 96.06 | 96.06 | 96.06 | 117 |
30 Apr 2024 | 98.44 | 98.44 | 98.30 | 98.30 | 98.30 | - |
29 Apr 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
26 Apr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
25 Apr 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
24 Apr 2024 | 93.30 | 93.60 | 92.82 | 92.82 | 92.82 | - |
23 Apr 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
22 Apr 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
19 Apr 2024 | 88.80 | 88.80 | 88.02 | 88.02 | 88.02 | - |
18 Apr 2024 | 88.80 | 89.70 | 88.80 | 89.32 | 89.32 | - |
17 Apr 2024 | 90.56 | 90.56 | 87.96 | 87.96 | 87.96 | - |
16 Apr 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
15 Apr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
12 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
11 Apr 2024 | 91.48 | 92.18 | 91.48 | 92.18 | 92.18 | - |
10 Apr 2024 | 90.46 | 91.74 | 90.46 | 91.74 | 91.74 | - |
09 Apr 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
08 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
05 Apr 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
04 Apr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
03 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
02 Apr 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
28 Mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
27 Mar 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
26 Mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
25 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
22 Mar 2024 | 100.50 | 101.45 | 100.50 | 101.45 | 101.45 | - |
21 Mar 2024 | 100.10 | 100.95 | 99.86 | 100.05 | 100.05 | - |
20 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
19 Mar 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
18 Mar 2024 | 95.24 | 96.66 | 95.24 | 96.66 | 96.66 | - |
15 Mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
14 Mar 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
13 Mar 2024 | 93.30 | 93.58 | 93.30 | 93.58 | 93.58 | - |
12 Mar 2024 | 91.30 | 93.88 | 91.30 | 93.54 | 93.54 | - |
11 Mar 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
08 Mar 2024 | 95.14 | 95.14 | 94.64 | 94.96 | 94.96 | - |
07 Mar 2024 | 92.20 | 95.66 | 92.20 | 95.00 | 95.00 | - |
06 Mar 2024 | 92.00 | 93.02 | 92.00 | 92.84 | 92.84 | - |
05 Mar 2024 | 95.38 | 95.38 | 91.84 | 91.84 | 91.84 | - |
04 Mar 2024 | 98.42 | 98.42 | 95.74 | 95.74 | 95.74 | 2 |
01 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
29 Feb 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
28 Feb 2024 | 93.96 | 94.00 | 93.96 | 94.00 | 94.00 | - |
27 Feb 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
26 Feb 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
23 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
22 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
21 Feb 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
20 Feb 2024 | 90.48 | 90.48 | 89.60 | 90.16 | 90.16 | 36 |
19 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 300 |
16 Feb 2024 | 91.96 | 91.96 | 89.06 | 90.54 | 90.54 | 25 |
15 Feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
14 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
13 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
12 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
09 Feb 2024 | 73.10 | 74.30 | 73.10 | 74.30 | 74.30 | - |
08 Feb 2024 | 70.38 | 73.22 | 70.38 | 73.22 | 73.22 | 112 |
07 Feb 2024 | 68.98 | 71.52 | 68.98 | 71.30 | 71.30 | 76 |
06 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
05 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
02 Feb 2024 | 72.16 | 72.16 | 71.26 | 71.26 | 71.26 | - |
01 Feb 2024 | 69.80 | 71.34 | 69.80 | 71.34 | 71.34 | 25 |
31 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
30 Jan 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
29 Jan 2024 | 67.72 | 67.80 | 67.72 | 67.80 | 67.80 | - |
26 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
25 Jan 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
24 Jan 2024 | 65.32 | 65.32 | 65.02 | 65.02 | 65.02 | - |
23 Jan 2024 | 62.72 | 65.00 | 62.72 | 65.00 | 65.00 | - |
22 Jan 2024 | 61.68 | 63.32 | 61.68 | 63.32 | 63.32 | - |
19 Jan 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
18 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
17 Jan 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
16 Jan 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
15 Jan 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
12 Jan 2024 | 61.24 | 61.24 | 60.72 | 60.72 | 60.72 | - |
11 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
10 Jan 2024 | 63.70 | 63.70 | 62.64 | 62.64 | 62.64 | - |
09 Jan 2024 | 64.88 | 64.88 | 64.06 | 64.06 | 64.06 | - |
08 Jan 2024 | 63.48 | 64.64 | 63.48 | 64.64 | 64.64 | - |
05 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
04 Jan 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
03 Jan 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
02 Jan 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
29 Dec 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
28 Dec 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
27 Dec 2023 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
22 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
21 Dec 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
20 Dec 2023 | 66.06 | 67.18 | 66.06 | 67.18 | 67.18 | 92 |
19 Dec 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
18 Dec 2023 | 66.22 | 66.22 | 65.38 | 65.38 | 65.38 | - |
15 Dec 2023 | 66.60 | 66.90 | 66.32 | 66.32 | 66.32 | 25 |
14 Dec 2023 | 63.36 | 65.22 | 63.36 | 65.22 | 65.22 | - |
13 Dec 2023 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
12 Dec 2023 | 61.84 | 63.08 | 61.84 | 62.80 | 62.80 | - |
11 Dec 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
08 Dec 2023 | 57.06 | 57.06 | 56.88 | 56.88 | 56.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |