Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 79.53 | 80.90 | 78.87 | 78.90 | 78.90 | 5,801 |
08 May 2024 | 78.13 | 79.25 | 76.90 | 78.73 | 78.73 | 3,600 |
07 May 2024 | 78.00 | 81.86 | 76.77 | 79.84 | 79.84 | 26,358 |
03 May 2024 | 73.85 | 77.58 | 71.86 | 75.95 | 75.95 | 9,920 |
02 May 2024 | 76.68 | 78.13 | 73.45 | 76.04 | 76.04 | 3,838 |
01 May 2024 | 78.53 | 79.89 | 76.02 | 77.42 | 77.42 | 6,308 |
30 Apr 2024 | 75.39 | 77.21 | 74.33 | 76.55 | 76.55 | 3,582 |
29 Apr 2024 | 77.00 | 77.00 | 73.82 | 74.07 | 74.07 | 6,387 |
26 Apr 2024 | 68.86 | 72.02 | 68.55 | 71.68 | 71.68 | 4,467 |
25 Apr 2024 | 62.90 | 68.83 | 62.60 | 66.96 | 66.96 | 7,485 |
24 Apr 2024 | 65.09 | 67.77 | 64.88 | 66.04 | 66.04 | 2,832 |
23 Apr 2024 | 64.08 | 67.42 | 64.08 | 66.42 | 66.42 | 2,186 |
22 Apr 2024 | 63.69 | 64.92 | 62.46 | 64.51 | 64.51 | 3,780 |
19 Apr 2024 | 64.68 | 65.53 | 61.95 | 61.95 | 61.95 | 3,662 |
18 Apr 2024 | 65.17 | 65.96 | 64.93 | 65.14 | 65.14 | 1,823 |
17 Apr 2024 | 69.05 | 69.56 | 66.42 | 67.58 | 67.58 | 1,274 |
16 Apr 2024 | 65.17 | 68.01 | 65.17 | 67.61 | 67.61 | 2,715 |
15 Apr 2024 | 67.09 | 69.94 | 67.07 | 67.69 | 67.69 | 3,490 |
12 Apr 2024 | 71.03 | 71.03 | 69.00 | 69.92 | 69.92 | 3,841 |
11 Apr 2024 | 70.94 | 71.48 | 70.54 | 71.43 | 71.43 | 1,122 |
10 Apr 2024 | 73.08 | 73.08 | 68.36 | 71.12 | 71.12 | 4,698 |
09 Apr 2024 | 75.78 | 76.07 | 71.90 | 72.04 | 72.04 | 27,035 |
08 Apr 2024 | 75.43 | 75.65 | 74.07 | 75.65 | 75.65 | 27,752 |
05 Apr 2024 | 73.76 | 77.64 | 72.70 | 77.12 | 77.12 | 3,196 |
04 Apr 2024 | 79.89 | 80.00 | 74.73 | 74.87 | 74.87 | 5,062 |
03 Apr 2024 | 77.00 | 80.73 | 76.41 | 80.40 | 80.40 | 9,210 |
02 Apr 2024 | 77.79 | 79.54 | 73.43 | 75.85 | 75.85 | 8,031 |
28 Mar 2024 | 83.00 | 84.40 | 80.65 | 81.58 | 81.58 | 9,650 |
27 Mar 2024 | 84.41 | 85.07 | 78.66 | 81.95 | 81.95 | 19,036 |
26 Mar 2024 | 70.00 | 89.00 | 69.79 | 82.81 | 82.81 | 65,295 |
25 Mar 2024 | 69.82 | 73.57 | 69.82 | 70.33 | 70.33 | 5,346 |
22 Mar 2024 | 70.91 | 72.27 | 69.08 | 70.26 | 70.26 | 3,146 |
21 Mar 2024 | 71.40 | 74.30 | 69.95 | 70.79 | 70.79 | 13,499 |
20 Mar 2024 | 64.82 | 70.18 | 63.98 | 69.63 | 69.63 | 14,265 |
19 Mar 2024 | 62.70 | 67.74 | 61.68 | 66.02 | 66.02 | 17,272 |
18 Mar 2024 | 62.60 | 65.67 | 60.42 | 64.74 | 64.74 | 12,450 |
15 Mar 2024 | 67.20 | 67.29 | 63.10 | 65.23 | 65.23 | 4,007 |
14 Mar 2024 | 70.17 | 70.79 | 63.99 | 63.99 | 63.99 | 3,733 |
13 Mar 2024 | 68.37 | 70.93 | 66.13 | 70.60 | 70.60 | 5,957 |
12 Mar 2024 | 63.50 | 66.41 | 63.12 | 64.31 | 64.31 | 6,117 |
11 Mar 2024 | 69.00 | 70.00 | 61.94 | 63.34 | 63.34 | 8,240 |
08 Mar 2024 | 74.44 | 77.99 | 69.23 | 70.10 | 70.10 | 13,681 |
07 Mar 2024 | 94.25 | 94.25 | 72.39 | 74.36 | 74.36 | 18,471 |
06 Mar 2024 | 89.00 | 96.59 | 88.59 | 92.99 | 92.99 | 15,715 |
05 Mar 2024 | 90.45 | 93.00 | 83.72 | 86.30 | 86.30 | 14,272 |
04 Mar 2024 | 85.72 | 94.57 | 85.72 | 90.72 | 90.72 | 22,476 |
01 Mar 2024 | 80.00 | 87.78 | 79.00 | 84.12 | 84.12 | 19,150 |
29 Feb 2024 | 94.90 | 96.50 | 75.12 | 80.46 | 80.46 | 25,229 |
28 Feb 2024 | 87.32 | 99.29 | 84.73 | 90.57 | 90.57 | 83,123 |
27 Feb 2024 | 69.25 | 84.32 | 57.61 | 82.63 | 82.63 | 111,054 |
26 Feb 2024 | 36.23 | 38.26 | 35.91 | 38.21 | 38.21 | 6,910 |
23 Feb 2024 | 35.83 | 38.16 | 35.83 | 36.94 | 36.94 | 4,332 |
22 Feb 2024 | 35.93 | 37.81 | 35.93 | 35.94 | 35.94 | 2,455 |
21 Feb 2024 | 36.38 | 36.75 | 34.26 | 34.98 | 34.98 | 2,547 |
20 Feb 2024 | 37.00 | 39.16 | 34.29 | 35.76 | 35.76 | 17,650 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 32.04 | 35.58 | 32.04 | 35.03 | 35.03 | 6,189 |
15 Feb 2024 | 31.33 | 32.08 | 31.06 | 32.08 | 32.08 | 1,815 |
14 Feb 2024 | 31.72 | 33.77 | 31.61 | 33.22 | 33.22 | 7,532 |
13 Feb 2024 | 30.80 | 30.99 | 29.99 | 30.62 | 30.62 | 12,195 |
12 Feb 2024 | 31.42 | 31.42 | 29.93 | 31.18 | 31.18 | 7,390 |
09 Feb 2024 | 29.61 | 31.89 | 29.35 | 31.41 | 31.41 | 5,836 |
08 Feb 2024 | 26.26 | 29.32 | 26.26 | 28.58 | 28.58 | 17,442 |
07 Feb 2024 | 24.08 | 24.71 | 24.01 | 24.71 | 24.71 | 274 |
06 Feb 2024 | 24.02 | 24.02 | 23.57 | 23.66 | 23.66 | 8,001 |
05 Feb 2024 | 23.71 | 24.19 | 23.32 | 24.19 | 24.19 | 1,106 |
02 Feb 2024 | 23.60 | 23.78 | 22.78 | 23.11 | 23.11 | 6,816 |
01 Feb 2024 | 23.96 | 24.07 | 22.94 | 23.98 | 23.98 | 4,213 |
31 Jan 2024 | 24.21 | 25.00 | 23.72 | 24.67 | 24.67 | 14,324 |
30 Jan 2024 | 23.60 | 24.29 | 23.45 | 23.84 | 23.84 | 31,534 |
29 Jan 2024 | 21.67 | 23.68 | 21.67 | 23.40 | 23.40 | 5,981 |
26 Jan 2024 | 21.85 | 21.91 | 21.03 | 21.34 | 21.34 | 2,312 |
25 Jan 2024 | 21.51 | 22.52 | 21.50 | 21.50 | 21.50 | 2,083 |
24 Jan 2024 | 23.70 | 23.70 | 21.59 | 22.21 | 22.21 | 3,071 |
23 Jan 2024 | 22.89 | 23.17 | 22.58 | 23.15 | 23.15 | 1,601 |
22 Jan 2024 | 21.39 | 22.24 | 21.23 | 21.77 | 21.77 | 3,332 |
19 Jan 2024 | 21.02 | 23.26 | 20.98 | 22.29 | 22.29 | 9,322 |
18 Jan 2024 | 21.66 | 22.04 | 20.58 | 20.65 | 20.65 | 22,106 |
17 Jan 2024 | 20.44 | 21.31 | 20.30 | 21.29 | 21.29 | 1,987 |
16 Jan 2024 | 21.80 | 22.07 | 20.93 | 20.93 | 20.93 | 6,360 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 21.52 | 21.75 | 20.89 | 21.43 | 21.43 | 5,052 |
11 Jan 2024 | 21.81 | 21.81 | 20.45 | 20.50 | 20.50 | 8,729 |
10 Jan 2024 | 22.90 | 22.90 | 21.01 | 21.15 | 21.15 | 6,998 |
09 Jan 2024 | 19.63 | 21.16 | 19.40 | 20.94 | 20.94 | 13,151 |
08 Jan 2024 | 18.80 | 19.04 | 18.46 | 18.75 | 18.75 | 7,532 |
05 Jan 2024 | 18.62 | 18.62 | 18.19 | 18.21 | 18.21 | 1,417 |
04 Jan 2024 | 17.44 | 18.05 | 17.44 | 18.05 | 18.05 | 343 |
03 Jan 2024 | 17.85 | 18.32 | 17.50 | 17.51 | 17.51 | 680 |
02 Jan 2024 | 18.42 | 18.86 | 18.08 | 18.08 | 18.08 | 1,207 |
29 Dec 2023 | 18.92 | 18.93 | 18.63 | 18.67 | 18.67 | 1,019 |
28 Dec 2023 | 19.89 | 19.97 | 19.09 | 19.09 | 19.09 | 5,196 |
27 Dec 2023 | 19.45 | 20.00 | 18.85 | 19.39 | 19.39 | 5,503 |
22 Dec 2023 | 18.66 | 19.32 | 18.62 | 19.28 | 19.28 | 1,366 |
21 Dec 2023 | 18.14 | 18.33 | 17.84 | 17.84 | 17.84 | 99 |
20 Dec 2023 | 18.66 | 18.93 | 17.98 | 17.98 | 17.98 | 1,380 |
19 Dec 2023 | 19.48 | 19.76 | 19.16 | 19.23 | 19.23 | 1,435 |
18 Dec 2023 | 18.88 | 19.31 | 18.88 | 19.07 | 19.07 | 5,961 |
15 Dec 2023 | 19.40 | 19.40 | 18.75 | 18.75 | 18.75 | 1,434 |
14 Dec 2023 | 18.82 | 19.84 | 18.82 | 19.26 | 19.26 | 2,775 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |