Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
30 Apr 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
29 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
26 Apr 2024 | 83.48 | 83.48 | 83.00 | 83.00 | 83.00 | 25 |
25 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
24 Apr 2024 | 81.00 | 86.02 | 81.00 | 86.02 | 86.02 | 86 |
23 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
22 Apr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
19 Apr 2024 | 78.19 | 78.79 | 78.19 | 78.79 | 78.79 | - |
18 Apr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
17 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
16 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
15 Apr 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
12 Apr 2024 | 86.53 | 86.53 | 86.35 | 86.35 | 86.35 | - |
11 Apr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
10 Apr 2024 | 87.71 | 87.71 | 85.10 | 85.10 | 85.10 | 356 |
09 Apr 2024 | 86.25 | 86.70 | 86.25 | 86.70 | 86.70 | - |
08 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
05 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
04 Apr 2024 | 85.74 | 85.81 | 85.74 | 85.81 | 85.81 | - |
03 Apr 2024 | 85.79 | 85.79 | 85.39 | 85.39 | 85.39 | - |
02 Apr 2024 | 87.54 | 87.54 | 86.16 | 86.16 | 86.16 | - |
28 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | 25 |
27 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
26 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
25 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
22 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
21 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
20 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
19 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
18 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
15 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
14 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
13 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
12 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 3 |
11 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
07 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
06 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
05 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
04 Mar 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - |
01 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
29 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
28 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
27 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
26 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
23 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
22 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
21 Feb 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | - |
20 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
19 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
16 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
15 Feb 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
14 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
13 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
12 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
09 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
08 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
07 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
06 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
05 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
02 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
01 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
31 Jan 2024 | 78.50 | 79.50 | 78.00 | 78.00 | 78.00 | 304 |
30 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
29 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
26 Jan 2024 | 77.50 | 77.50 | 74.00 | 74.00 | 74.00 | 20 |
25 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
24 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
23 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
22 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
19 Jan 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
18 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
17 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
16 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
15 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
12 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
11 Jan 2024 | 75.00 | 76.00 | 74.50 | 74.50 | 74.50 | 25 |
10 Jan 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - |
09 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
08 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
05 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
04 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
03 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
02 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
29 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
28 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
27 Dec 2023 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 25 |
22 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
21 Dec 2023 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 50 |
20 Dec 2023 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 50 |
19 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
18 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
15 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
14 Dec 2023 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - |
13 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
12 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
11 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
08 Dec 2023 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 12 |
07 Dec 2023 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |