Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 384 |
02 May 2024 | 107.00 | 111.86 | 107.00 | 111.12 | 111.12 | 384 |
30 Apr 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
29 Apr 2024 | 78.31 | 79.29 | 78.31 | 79.29 | 79.29 | 10 |
26 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
25 Apr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
24 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
23 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
22 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
19 Apr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
18 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
17 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
16 Apr 2024 | 66.23 | 66.36 | 66.23 | 66.36 | 66.36 | 40 |
15 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
12 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
11 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
10 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
09 Apr 2024 | 77.05 | 77.05 | 74.68 | 74.70 | 74.70 | 13 |
08 Apr 2024 | 77.03 | 78.15 | 77.03 | 78.15 | 78.15 | 20 |
05 Apr 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
04 Apr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
03 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
02 Apr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
28 Mar 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
27 Mar 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
26 Mar 2024 | 81.95 | 85.40 | 81.95 | 83.90 | 83.90 | 60 |
25 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
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 | 73.30 | 78.30 | 73.30 | 78.30 | 78.30 | 150 |
19 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
18 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
15 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
14 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
13 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
12 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
11 Mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
08 Mar 2024 | 73.25 | 78.05 | 73.25 | 78.05 | 78.05 | 12 |
07 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
06 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
05 Mar 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
04 Mar 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
01 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
29 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
28 Feb 2024 | 74.65 | 74.65 | 71.10 | 71.10 | 71.10 | 4 |
27 Feb 2024 | 64.90 | 74.90 | 64.65 | 74.90 | 74.90 | 345 |
26 Feb 2024 | 65.75 | 65.75 | 65.20 | 65.20 | 65.20 | 100 |
23 Feb 2024 | 59.40 | 65.20 | 59.40 | 65.15 | 65.15 | 1,600 |
22 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
21 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
20 Feb 2024 | 49.02 | 49.02 | 46.94 | 46.94 | 46.94 | 450 |
19 Feb 2024 | 50.00 | 50.00 | 49.02 | 49.02 | 49.02 | 101 |
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 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
13 Feb 2024 | 50.70 | 50.70 | 49.42 | 49.42 | 49.42 | 1,000 |
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 | 44.40 | 44.86 | 44.40 | 44.86 | 44.86 | 50 |
07 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
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 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
01 Feb 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
31 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
30 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
29 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
26 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
25 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
24 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
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 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
17 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
16 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
15 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
12 Jan 2024 | 42.18 | 42.18 | 39.40 | 39.40 | 39.40 | 25 |
11 Jan 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
10 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
09 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
08 Jan 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
05 Jan 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
04 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
03 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
02 Jan 2024 | 48.50 | 48.50 | 48.38 | 48.38 | 48.38 | 61 |
29 Dec 2023 | 49.36 | 49.50 | 49.36 | 49.50 | 49.50 | - |
28 Dec 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
27 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
22 Dec 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
21 Dec 2023 | 51.35 | 53.90 | 51.35 | 53.90 | 53.90 | 100 |
20 Dec 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 161 |
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 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
12 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |