Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 6 |
30 Apr 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
29 Apr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
26 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
25 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
24 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
23 Apr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
22 Apr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
19 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
18 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
17 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
16 Apr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
15 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
12 Apr 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
11 Apr 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
10 Apr 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
09 Apr 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
08 Apr 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
05 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
04 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
03 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
02 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
28 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
27 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
26 Mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
25 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
22 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
21 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
20 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
19 Mar 2024 | 73.65 | 73.80 | 73.65 | 73.80 | 73.80 | 6 |
18 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
15 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
14 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
13 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
12 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
11 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
08 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
07 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
06 Mar 2024 | 70.75 | 72.00 | 70.75 | 72.00 | 72.00 | 50 |
05 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
04 Mar 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
01 Mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
29 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
28 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
27 Feb 2024 | 63.70 | 75.35 | 63.70 | 75.35 | 75.35 | 3 |
26 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
23 Feb 2024 | 59.35 | 59.95 | 59.35 | 59.95 | 59.95 | 200 |
22 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
21 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
20 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
19 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
16 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
14 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
13 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
12 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
09 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
08 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
07 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
06 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
05 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
02 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
01 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
31 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
30 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
29 Jan 2024 | 38.08 | 40.20 | 38.08 | 40.20 | 40.20 | 10 |
26 Jan 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
25 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
24 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
23 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
22 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
19 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
18 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
17 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
16 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
15 Jan 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
12 Jan 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
11 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
10 Jan 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
09 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
08 Jan 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
05 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
04 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
03 Jan 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
02 Jan 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
29 Dec 2023 | 49.36 | 49.50 | 49.36 | 49.50 | 49.50 | - |
28 Dec 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
27 Dec 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
22 Dec 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
21 Dec 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 Dec 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
19 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
18 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
15 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
14 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
13 Dec 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
12 Dec 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
11 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
08 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
07 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |