Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
30 Apr 2024 | 77.54 | 77.69 | 76.94 | 77.69 | 77.69 | - |
29 Apr 2024 | 78.28 | 79.99 | 78.28 | 78.35 | 78.35 | 7 |
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 | 70.38 | 71.01 | 70.38 | 70.48 | 70.48 | - |
23 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 78 |
22 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
19 Apr 2024 | 65.79 | 67.12 | 65.39 | 66.57 | 66.57 | 25 |
18 Apr 2024 | 64.21 | 66.70 | 64.21 | 66.70 | 66.70 | 100 |
17 Apr 2024 | 66.10 | 66.10 | 64.11 | 64.11 | 64.11 | - |
16 Apr 2024 | 64.92 | 66.41 | 63.97 | 66.29 | 66.29 | 28 |
15 Apr 2024 | 69.66 | 69.74 | 65.03 | 65.52 | 65.52 | 1,267 |
12 Apr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
11 Apr 2024 | 74.01 | 74.53 | 74.01 | 74.53 | 74.53 | - |
10 Apr 2024 | 76.13 | 77.73 | 74.86 | 74.86 | 74.86 | 32 |
09 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
08 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
05 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
04 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
03 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
02 Apr 2024 | 80.02 | 80.06 | 77.32 | 77.32 | 77.32 | 83 |
28 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
27 Mar 2024 | 83.90 | 85.00 | 83.90 | 85.00 | 85.00 | 100 |
26 Mar 2024 | 81.95 | 85.80 | 81.95 | 85.80 | 85.80 | 41 |
25 Mar 2024 | 79.15 | 83.00 | 79.00 | 82.45 | 82.45 | 94 |
22 Mar 2024 | 80.30 | 81.40 | 78.45 | 79.35 | 79.35 | 20 |
21 Mar 2024 | 79.40 | 81.55 | 79.40 | 81.55 | 81.55 | 251 |
20 Mar 2024 | 71.95 | 71.95 | 71.70 | 71.70 | 71.70 | 440 |
19 Mar 2024 | 73.70 | 73.70 | 72.20 | 72.20 | 72.20 | - |
18 Mar 2024 | 73.05 | 75.10 | 73.05 | 74.25 | 74.25 | 6 |
15 Mar 2024 | 69.80 | 70.50 | 69.80 | 70.50 | 70.50 | 25 |
14 Mar 2024 | 72.60 | 72.60 | 69.70 | 69.70 | 69.70 | 100 |
13 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
12 Mar 2024 | 72.90 | 74.30 | 69.40 | 69.40 | 69.40 | 51 |
11 Mar 2024 | 78.50 | 78.80 | 73.05 | 73.05 | 73.05 | 435 |
08 Mar 2024 | 73.00 | 77.95 | 73.00 | 77.95 | 77.95 | 40 |
07 Mar 2024 | 70.55 | 72.20 | 70.55 | 71.50 | 71.50 | 35 |
06 Mar 2024 | 70.75 | 73.50 | 70.75 | 72.60 | 72.60 | 18 |
05 Mar 2024 | 74.25 | 74.25 | 70.75 | 71.15 | 71.15 | 15 |
04 Mar 2024 | 76.75 | 76.75 | 75.25 | 75.25 | 75.25 | 30 |
01 Mar 2024 | 69.65 | 69.75 | 69.65 | 69.75 | 69.75 | 10 |
29 Feb 2024 | 68.45 | 71.45 | 68.45 | 71.45 | 71.45 | 30 |
28 Feb 2024 | 73.25 | 73.25 | 72.40 | 72.40 | 72.40 | - |
27 Feb 2024 | 63.70 | 74.50 | 63.70 | 74.50 | 74.50 | 134 |
26 Feb 2024 | 64.00 | 66.65 | 62.60 | 66.65 | 66.65 | 173 |
23 Feb 2024 | 59.35 | 67.25 | 59.35 | 67.25 | 67.25 | 1,055 |
22 Feb 2024 | 46.36 | 49.08 | 46.36 | 49.08 | 49.08 | 294 |
21 Feb 2024 | 47.26 | 48.12 | 47.26 | 48.12 | 48.12 | 109 |
20 Feb 2024 | 48.72 | 48.72 | 45.72 | 47.66 | 47.66 | 116 |
19 Feb 2024 | 49.50 | 49.90 | 49.50 | 49.90 | 49.90 | 20 |
16 Feb 2024 | 52.55 | 52.55 | 51.50 | 51.50 | 51.50 | 55 |
15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
14 Feb 2024 | 48.52 | 50.00 | 48.52 | 50.00 | 50.00 | 40 |
13 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
12 Feb 2024 | 48.92 | 51.50 | 48.92 | 50.90 | 50.90 | 143 |
09 Feb 2024 | 48.10 | 48.34 | 48.10 | 48.34 | 48.34 | - |
08 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
07 Feb 2024 | 44.36 | 44.68 | 44.36 | 44.68 | 44.68 | - |
06 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
05 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
02 Feb 2024 | 38.92 | 38.92 | 38.88 | 38.88 | 38.88 | - |
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 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
29 Jan 2024 | 38.08 | 38.62 | 38.08 | 38.62 | 38.62 | 30 |
26 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
25 Jan 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
24 Jan 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
23 Jan 2024 | 43.96 | 43.96 | 42.04 | 42.04 | 42.04 | - |
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 | 38.26 | 39.92 | 38.26 | 39.42 | 39.42 | 77 |
17 Jan 2024 | 38.44 | 38.56 | 38.26 | 38.32 | 38.32 | 200 |
16 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
15 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 710 |
12 Jan 2024 | 41.34 | 41.34 | 39.78 | 39.78 | 39.78 | - |
11 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
10 Jan 2024 | 42.82 | 42.82 | 42.40 | 42.40 | 42.40 | - |
09 Jan 2024 | 43.62 | 43.62 | 42.96 | 42.96 | 42.96 | - |
08 Jan 2024 | 42.34 | 43.98 | 42.34 | 43.98 | 43.98 | 80 |
05 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
04 Jan 2024 | 42.48 | 43.02 | 42.46 | 42.68 | 42.68 | - |
03 Jan 2024 | 44.00 | 44.00 | 42.98 | 43.08 | 43.08 | - |
02 Jan 2024 | 47.58 | 47.58 | 45.70 | 45.70 | 45.70 | 192 |
29 Dec 2023 | 49.36 | 49.52 | 49.36 | 49.52 | 49.52 | - |
28 Dec 2023 | 48.18 | 49.94 | 48.18 | 49.94 | 49.94 | 170 |
27 Dec 2023 | 48.10 | 48.68 | 48.10 | 48.44 | 48.44 | 760 |
22 Dec 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
21 Dec 2023 | 50.40 | 53.30 | 50.40 | 53.30 | 53.30 | 15 |
20 Dec 2023 | 53.80 | 53.90 | 53.65 | 53.65 | 53.65 | 97 |
19 Dec 2023 | 50.20 | 54.90 | 50.20 | 54.90 | 54.90 | 200 |
18 Dec 2023 | 46.74 | 47.70 | 46.74 | 47.70 | 47.70 | 20 |
15 Dec 2023 | 45.42 | 47.10 | 45.42 | 47.10 | 47.10 | 52 |
14 Dec 2023 | 41.38 | 48.00 | 41.38 | 46.08 | 46.08 | 290 |
13 Dec 2023 | 36.28 | 36.28 | 36.10 | 36.10 | 36.10 | 40 |
12 Dec 2023 | 36.74 | 36.74 | 35.54 | 36.42 | 36.42 | - |
11 Dec 2023 | 36.82 | 37.12 | 36.24 | 37.12 | 37.12 | - |
08 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
07 Dec 2023 | 34.28 | 34.36 | 34.28 | 34.36 | 34.36 | 119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |