Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
09 May 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
08 May 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
07 May 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
06 May 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
03 May 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
02 May 2024 | 97.00 | 97.58 | 97.00 | 97.58 | 97.58 | 7 |
30 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
29 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
26 Apr 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
25 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
24 Apr 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
23 Apr 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
22 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
19 Apr 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
18 Apr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
17 Apr 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
16 Apr 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
15 Apr 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
12 Apr 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
11 Apr 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
10 Apr 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
09 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
08 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
05 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
04 Apr 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
03 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
02 Apr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
28 Mar 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
27 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
26 Mar 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
25 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
22 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
21 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
20 Mar 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
19 Mar 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
18 Mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
15 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
14 Mar 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
13 Mar 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
12 Mar 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
11 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
08 Mar 2024 | 95.14 | 95.34 | 95.14 | 95.34 | 95.34 | 1 |
07 Mar 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
06 Mar 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
05 Mar 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
04 Mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
01 Mar 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
29 Feb 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
28 Feb 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
27 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
26 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
23 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
22 Feb 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
21 Feb 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
20 Feb 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
19 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
16 Feb 2024 | 90.46 | 90.46 | 89.56 | 89.56 | 89.56 | 200 |
15 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
14 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
13 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
12 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
09 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
08 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
07 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
06 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
05 Feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
02 Feb 2024 | 72.38 | 72.38 | 72.24 | 72.24 | 72.24 | 100 |
01 Feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
31 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
30 Jan 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
29 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
26 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
25 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
24 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
23 Jan 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
22 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
19 Jan 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
18 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
17 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
16 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
15 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
12 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
11 Jan 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
10 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
09 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
08 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
05 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
04 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
03 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
02 Jan 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
29 Dec 2023 | 68.50 | 68.50 | 68.46 | 68.46 | 68.46 | - |
28 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
27 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
22 Dec 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
21 Dec 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
20 Dec 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
19 Dec 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
18 Dec 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 6 |
15 Dec 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |