Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 108.24 | 108.24 | 103.54 | 105.27 | 105.27 | 13 |
16 May 2024 | 107.00 | 107.35 | 106.01 | 106.58 | 106.58 | 75 |
15 May 2024 | 107.24 | 107.83 | 106.41 | 106.41 | 106.41 | 247 |
14 May 2024 | 111.00 | 111.21 | 105.70 | 106.57 | 106.57 | 453 |
13 May 2024 | 109.82 | 109.82 | 106.20 | 106.29 | 106.29 | 43 |
10 May 2024 | 108.66 | 109.50 | 106.21 | 107.20 | 107.20 | 559 |
09 May 2024 | 108.75 | 109.89 | 108.12 | 108.98 | 108.98 | 175 |
08 May 2024 | 106.89 | 108.96 | 106.87 | 106.87 | 106.87 | 185 |
07 May 2024 | 105.32 | 108.54 | 103.88 | 108.10 | 108.10 | 190 |
03 May 2024 | 110.00 | 110.56 | 106.80 | 107.95 | 107.95 | 710 |
02 May 2024 | 104.57 | 109.80 | 100.91 | 109.50 | 109.50 | 1,464 |
01 May 2024 | 92.72 | 93.71 | 90.81 | 93.71 | 93.71 | 225 |
30 Apr 2024 | 94.99 | 94.99 | 90.00 | 91.59 | 91.59 | 21 |
29 Apr 2024 | 93.61 | 94.65 | 92.68 | 94.65 | 94.65 | 9 |
26 Apr 2024 | 92.76 | 94.17 | 92.76 | 94.17 | 94.17 | 162 |
25 Apr 2024 | 91.59 | 91.59 | 89.26 | 91.00 | 91.00 | 6 |
24 Apr 2024 | 90.04 | 93.09 | 90.04 | 93.09 | 93.09 | 29 |
23 Apr 2024 | 87.89 | 94.30 | 87.89 | 94.30 | 94.30 | 164 |
22 Apr 2024 | 86.84 | 89.29 | 86.84 | 88.51 | 88.51 | 7 |
19 Apr 2024 | 88.16 | 89.82 | 85.75 | 85.75 | 85.75 | 27 |
18 Apr 2024 | 88.76 | 90.13 | 86.93 | 89.94 | 89.94 | 244 |
17 Apr 2024 | 87.50 | 88.67 | 86.09 | 88.27 | 88.27 | 469 |
16 Apr 2024 | 84.13 | 86.60 | 84.13 | 86.60 | 86.60 | 10 |
15 Apr 2024 | 86.52 | 87.88 | 86.47 | 86.47 | 86.47 | 10 |
12 Apr 2024 | 92.60 | 93.10 | 89.24 | 89.32 | 89.32 | 88 |
11 Apr 2024 | 91.34 | 92.18 | 90.27 | 92.18 | 92.18 | 9 |
10 Apr 2024 | 86.27 | 89.59 | 85.40 | 89.59 | 89.59 | 414 |
09 Apr 2024 | 93.00 | 93.40 | 91.88 | 92.00 | 92.00 | 27 |
08 Apr 2024 | 92.62 | 93.97 | 91.09 | 91.56 | 91.56 | 12 |
05 Apr 2024 | 89.88 | 91.36 | 88.88 | 91.28 | 91.28 | 261 |
04 Apr 2024 | 92.25 | 94.24 | 92.25 | 94.17 | 94.17 | 424 |
03 Apr 2024 | 90.34 | 91.66 | 90.34 | 91.66 | 91.66 | 554 |
02 Apr 2024 | 92.46 | 92.46 | 90.62 | 91.07 | 91.07 | 652 |
28 Mar 2024 | 94.78 | 95.96 | 93.81 | 94.51 | 94.51 | 171 |
27 Mar 2024 | 90.95 | 93.93 | 89.98 | 93.88 | 93.88 | 170 |
26 Mar 2024 | 88.25 | 92.61 | 88.25 | 90.38 | 90.38 | 859 |
25 Mar 2024 | 87.04 | 89.21 | 87.04 | 88.84 | 88.84 | 69 |
22 Mar 2024 | 90.00 | 91.16 | 87.89 | 87.89 | 87.89 | 7 |
21 Mar 2024 | 89.76 | 91.37 | 88.30 | 90.42 | 90.42 | 1,521 |
20 Mar 2024 | 87.96 | 89.14 | 85.15 | 88.87 | 88.87 | 185 |
19 Mar 2024 | 86.52 | 89.20 | 85.19 | 87.45 | 87.45 | 25 |
18 Mar 2024 | 90.86 | 91.71 | 88.56 | 88.80 | 88.80 | 491 |
15 Mar 2024 | 87.75 | 89.56 | 86.44 | 89.17 | 89.17 | 11 |
14 Mar 2024 | 90.00 | 90.00 | 87.31 | 87.42 | 87.42 | 974 |
13 Mar 2024 | 88.82 | 91.66 | 88.82 | 91.04 | 91.04 | 140 |
12 Mar 2024 | 89.50 | 90.06 | 87.30 | 87.91 | 87.91 | 12 |
11 Mar 2024 | 92.76 | 93.50 | 88.64 | 89.82 | 89.82 | 104 |
08 Mar 2024 | 93.18 | 94.68 | 92.00 | 93.45 | 93.45 | 75 |
07 Mar 2024 | 89.13 | 92.28 | 89.13 | 91.45 | 91.45 | 152 |
06 Mar 2024 | 89.03 | 91.76 | 89.03 | 90.84 | 90.84 | 128 |
05 Mar 2024 | 89.00 | 90.69 | 88.30 | 89.79 | 89.79 | 132 |
04 Mar 2024 | 95.78 | 95.84 | 91.43 | 91.76 | 91.76 | 375 |
01 Mar 2024 | 94.99 | 97.70 | 93.71 | 96.93 | 96.93 | 165 |
29 Feb 2024 | 99.00 | 99.00 | 94.29 | 94.29 | 94.29 | 258 |
28 Feb 2024 | 99.50 | 100.99 | 97.28 | 97.28 | 97.28 | 207 |
27 Feb 2024 | 96.45 | 98.56 | 95.77 | 97.88 | 97.88 | 467 |
26 Feb 2024 | 89.85 | 94.79 | 87.90 | 94.31 | 94.31 | 746 |
23 Feb 2024 | 90.28 | 90.40 | 89.74 | 90.40 | 90.40 | 56 |
22 Feb 2024 | 87.00 | 87.77 | 84.08 | 87.77 | 87.77 | 342 |
21 Feb 2024 | 90.93 | 91.95 | 87.93 | 88.18 | 88.18 | 231 |
20 Feb 2024 | 89.08 | 92.46 | 88.98 | 90.90 | 90.90 | 713 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 91.00 | 94.20 | 89.32 | 90.63 | 90.63 | 269 |
15 Feb 2024 | 78.47 | 89.13 | 77.54 | 86.81 | 86.81 | 1,414 |
14 Feb 2024 | 73.10 | 77.09 | 73.10 | 76.38 | 76.38 | 7 |
13 Feb 2024 | 73.03 | 75.48 | 73.03 | 74.76 | 74.76 | 63 |
12 Feb 2024 | 77.24 | 78.64 | 76.56 | 76.92 | 76.92 | 20 |
09 Feb 2024 | 76.44 | 77.35 | 74.31 | 76.88 | 76.88 | 142 |
08 Feb 2024 | 73.55 | 75.38 | 72.88 | 72.88 | 72.88 | 21 |
07 Feb 2024 | 77.42 | 77.47 | 73.76 | 73.76 | 73.76 | 19 |
06 Feb 2024 | 76.16 | 77.60 | 75.58 | 75.96 | 75.96 | 9 |
05 Feb 2024 | 78.53 | 78.98 | 76.34 | 77.00 | 77.00 | 691 |
02 Feb 2024 | 78.60 | 79.63 | 78.10 | 78.56 | 78.56 | 85 |
01 Feb 2024 | 80.55 | 80.55 | 79.21 | 79.75 | 79.75 | 19 |
31 Jan 2024 | 81.51 | 83.77 | 75.18 | 80.12 | 80.12 | 2,668 |
30 Jan 2024 | 84.39 | 86.11 | 81.75 | 81.75 | 81.75 | 532 |
29 Jan 2024 | 80.95 | 86.31 | 80.95 | 84.18 | 84.18 | 2,157 |
26 Jan 2024 | 82.05 | 82.90 | 81.13 | 82.13 | 82.13 | 53 |
25 Jan 2024 | 81.90 | 83.25 | 80.65 | 81.36 | 81.36 | 151 |
24 Jan 2024 | 84.07 | 84.07 | 82.53 | 82.53 | 82.53 | 28 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 82.61 | 83.61 | 81.41 | 82.87 | 82.87 | 31 |
19 Jan 2024 | 82.73 | 82.73 | 78.71 | 81.06 | 81.06 | 50 |
18 Jan 2024 | 81.61 | 81.61 | 78.06 | 78.94 | 78.94 | 14 |
17 Jan 2024 | 80.29 | 80.53 | 78.23 | 79.09 | 79.09 | 100 |
16 Jan 2024 | 82.98 | 82.98 | 80.10 | 80.17 | 80.17 | 84 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 82.01 | 84.08 | 81.71 | 83.03 | 83.03 | 29 |
11 Jan 2024 | 83.18 | 83.22 | 81.59 | 82.82 | 82.82 | 20 |
10 Jan 2024 | 84.12 | 85.59 | 83.55 | 83.70 | 83.70 | 8 |
09 Jan 2024 | 84.01 | 85.00 | 83.90 | 83.90 | 83.90 | 70 |
08 Jan 2024 | 81.01 | 81.39 | 77.15 | 81.39 | 81.39 | 243 |
05 Jan 2024 | 82.94 | 82.94 | 82.83 | 82.87 | 82.87 | 136 |
04 Jan 2024 | 87.69 | 87.69 | 85.07 | 86.46 | 86.46 | 164 |
03 Jan 2024 | 89.38 | 90.49 | 88.13 | 88.56 | 88.56 | 312 |
02 Jan 2024 | 90.21 | 92.87 | 88.68 | 91.44 | 91.44 | 190 |
29 Dec 2023 | 91.35 | 91.80 | 90.00 | 91.80 | 91.80 | 572 |
28 Dec 2023 | 92.75 | 93.76 | 91.44 | 91.44 | 91.44 | 352 |
27 Dec 2023 | 90.85 | 90.94 | 90.40 | 90.40 | 90.40 | 222 |
22 Dec 2023 | 87.86 | 89.46 | 87.86 | 89.15 | 89.15 | 113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |