Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 71.16 | 73.00 | 71.16 | 72.29 | 72.29 | 60,281 |
16 May 2024 | 73.39 | 74.00 | 72.15 | 72.66 | 72.66 | 13,945 |
15 May 2024 | 72.80 | 73.30 | 71.73 | 72.28 | 72.28 | 26,103 |
14 May 2024 | 75.06 | 75.06 | 71.00 | 71.49 | 71.49 | 55,671 |
13 May 2024 | 71.70 | 74.15 | 71.00 | 73.62 | 73.62 | 65,924 |
10 May 2024 | 67.00 | 71.40 | 66.00 | 71.40 | 71.40 | 89,968 |
09 May 2024 | 69.87 | 70.40 | 67.40 | 68.00 | 68.00 | 67,451 |
08 May 2024 | 70.01 | 70.87 | 69.26 | 69.77 | 69.77 | 26,541 |
07 May 2024 | 71.50 | 73.00 | 69.90 | 70.01 | 70.01 | 40,168 |
06 May 2024 | 72.56 | 75.20 | 72.10 | 72.73 | 72.73 | 73,836 |
03 May 2024 | 76.91 | 77.00 | 73.82 | 74.68 | 74.68 | 31,006 |
02 May 2024 | 72.42 | 76.84 | 71.80 | 75.40 | 75.40 | 37,714 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 76.01 | 77.00 | 72.42 | 73.49 | 73.49 | 267,660 |
29 Apr 2024 | 78.99 | 78.99 | 76.00 | 76.23 | 76.23 | 56,743 |
26 Apr 2024 | 77.00 | 79.00 | 77.00 | 77.68 | 77.68 | 74,606 |
25 Apr 2024 | 77.57 | 79.80 | 76.00 | 77.82 | 77.82 | 78,019 |
24 Apr 2024 | 81.35 | 81.35 | 77.40 | 77.57 | 77.57 | 67,723 |
23 Apr 2024 | 80.02 | 83.85 | 79.20 | 79.35 | 79.35 | 35,492 |
22 Apr 2024 | 82.04 | 82.30 | 79.16 | 80.02 | 80.02 | 95,771 |
19 Apr 2024 | 78.91 | 80.50 | 77.56 | 78.61 | 78.61 | 92,129 |
18 Apr 2024 | 81.58 | 82.90 | 79.70 | 80.09 | 80.09 | 145,093 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 78.61 | 82.65 | 78.60 | 79.41 | 79.41 | 76,289 |
15 Apr 2024 | 78.01 | 83.13 | 78.01 | 80.17 | 80.17 | 301,531 |
12 Apr 2024 | 84.70 | 88.49 | 84.00 | 84.83 | 84.83 | 176,054 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 87.40 | 88.99 | 83.43 | 84.70 | 84.70 | 72,759 |
09 Apr 2024 | 92.87 | 93.15 | 86.25 | 87.22 | 87.22 | 305,268 |
08 Apr 2024 | 90.01 | 95.85 | 89.20 | 91.05 | 91.05 | 295,567 |
05 Apr 2024 | 81.63 | 89.00 | 79.90 | 86.87 | 86.87 | 860,342 |
04 Apr 2024 | 80.93 | 81.39 | 76.27 | 81.20 | 81.20 | 567,387 |
03 Apr 2024 | 76.99 | 77.52 | 75.03 | 77.52 | 77.52 | 79,308 |
02 Apr 2024 | 73.83 | 73.83 | 72.10 | 73.83 | 73.83 | 54,982 |
01 Apr 2024 | 68.35 | 70.32 | 68.35 | 70.32 | 70.32 | 14,002 |
28 Mar 2024 | 69.59 | 71.45 | 66.50 | 66.98 | 66.98 | 101,605 |
27 Mar 2024 | 74.53 | 76.50 | 69.41 | 69.51 | 69.51 | 382,979 |
26 Mar 2024 | 72.00 | 73.06 | 70.10 | 73.06 | 73.06 | 460,910 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 67.99 | 69.59 | 66.48 | 69.59 | 69.59 | 188,105 |
21 Mar 2024 | 64.31 | 66.28 | 63.80 | 66.28 | 66.28 | 141,281 |
20 Mar 2024 | 68.79 | 68.79 | 63.02 | 63.13 | 63.13 | 264,656 |
19 Mar 2024 | 65.72 | 67.80 | 64.70 | 66.33 | 66.33 | 95,374 |
18 Mar 2024 | 63.13 | 66.95 | 63.13 | 64.67 | 64.67 | 371,520 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 67.56 | 73.00 | 67.56 | 68.04 | 68.04 | 842,963 |
13 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 36,888 |
12 Mar 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 42,962 |
11 Mar 2024 | 79.93 | 80.00 | 78.78 | 78.78 | 78.78 | 85,955 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 79.89 | 82.92 | 79.13 | 82.92 | 82.92 | 205,091 |
06 Mar 2024 | 81.95 | 81.95 | 75.93 | 78.98 | 78.98 | 236,888 |
05 Mar 2024 | 76.05 | 79.92 | 76.00 | 79.92 | 79.92 | 196,741 |
04 Mar 2024 | 78.58 | 80.00 | 76.12 | 76.12 | 76.12 | 553,354 |
01 Mar 2024 | 85.06 | 87.58 | 81.61 | 83.11 | 83.11 | 185,704 |
29 Feb 2024 | 82.35 | 87.95 | 82.35 | 84.70 | 84.70 | 112,014 |
28 Feb 2024 | 88.15 | 88.25 | 83.50 | 84.00 | 84.00 | 309,089 |
27 Feb 2024 | 90.10 | 90.10 | 87.35 | 87.85 | 87.85 | 29,730 |
26 Feb 2024 | 88.30 | 90.75 | 86.15 | 88.45 | 88.45 | 203,704 |
23 Feb 2024 | 90.60 | 91.75 | 87.50 | 89.20 | 89.20 | 213,276 |
22 Feb 2024 | 86.25 | 89.80 | 85.10 | 89.80 | 89.80 | 267,026 |
21 Feb 2024 | 88.85 | 89.50 | 84.55 | 85.55 | 85.55 | 114,402 |
20 Feb 2024 | 88.15 | 90.95 | 86.50 | 87.10 | 87.10 | 75,446 |
16 Feb 2024 | 94.45 | 94.50 | 89.65 | 90.40 | 90.40 | 338,878 |
15 Feb 2024 | 95.75 | 96.00 | 93.00 | 94.35 | 94.35 | 113,658 |
14 Feb 2024 | 84.15 | 91.70 | 84.00 | 91.45 | 91.45 | 210,265 |
13 Feb 2024 | 88.20 | 92.25 | 87.05 | 87.35 | 87.35 | 386,869 |
12 Feb 2024 | 97.25 | 97.70 | 91.60 | 91.60 | 91.60 | 268,971 |
09 Feb 2024 | 101.25 | 101.95 | 96.35 | 96.40 | 96.40 | 135,923 |
08 Feb 2024 | 102.95 | 104.90 | 98.85 | 101.40 | 101.40 | 109,960 |
07 Feb 2024 | 109.90 | 109.90 | 102.70 | 103.40 | 103.40 | 90,225 |
06 Feb 2024 | 111.30 | 111.40 | 104.00 | 106.55 | 106.55 | 133,763 |
05 Feb 2024 | 111.45 | 111.45 | 108.75 | 109.25 | 109.25 | 693,522 |
02 Feb 2024 | 104.80 | 108.05 | 104.25 | 106.15 | 106.15 | 369,578 |
01 Feb 2024 | 107.05 | 108.00 | 101.50 | 102.95 | 102.95 | 237,940 |
31 Jan 2024 | 110.99 | 110.99 | 105.69 | 105.75 | 105.75 | 322,178 |
30 Jan 2024 | 115.72 | 115.72 | 108.88 | 111.25 | 111.25 | 293,366 |
29 Jan 2024 | 115.57 | 115.57 | 112.00 | 114.61 | 114.61 | 585,079 |
26 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
25 Jan 2024 | 106.17 | 110.07 | 106.17 | 110.07 | 110.07 | 70,604 |
24 Jan 2024 | 106.53 | 109.85 | 103.10 | 104.83 | 104.83 | 223,367 |
23 Jan 2024 | 115.01 | 116.70 | 106.48 | 106.48 | 106.48 | 594,973 |
22 Jan 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
19 Jan 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 205,387 |
18 Jan 2024 | 97.00 | 101.67 | 94.00 | 101.67 | 101.67 | 479,912 |
17 Jan 2024 | 92.97 | 96.83 | 91.00 | 96.83 | 96.83 | 744,459 |
16 Jan 2024 | 94.38 | 95.00 | 90.01 | 92.22 | 92.22 | 213,995 |
12 Jan 2024 | 96.95 | 97.55 | 90.50 | 91.91 | 91.91 | 234,035 |
11 Jan 2024 | 90.60 | 95.05 | 90.60 | 95.05 | 95.05 | 144,400 |
10 Jan 2024 | 91.90 | 93.00 | 89.70 | 90.53 | 90.53 | 184,034 |
09 Jan 2024 | 93.45 | 95.90 | 91.16 | 91.86 | 91.86 | 154,414 |
08 Jan 2024 | 100.99 | 100.99 | 93.05 | 93.78 | 93.78 | 338,705 |
05 Jan 2024 | 98.51 | 98.51 | 91.75 | 96.74 | 96.74 | 779,963 |
04 Jan 2024 | 93.82 | 93.82 | 93.00 | 93.82 | 93.82 | 142,439 |
03 Jan 2024 | 85.20 | 89.36 | 84.50 | 89.36 | 89.36 | 38,519 |
02 Jan 2024 | 88.24 | 88.75 | 84.40 | 85.11 | 85.11 | 159,389 |
29 Dec 2023 | 88.24 | 91.04 | 87.36 | 88.15 | 88.15 | 178,872 |
28 Dec 2023 | 90.86 | 93.20 | 87.55 | 88.16 | 88.16 | 219,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |