Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 90.78 | 90.78 | 90.00 | 90.00 | 90.00 | 5,522 |
20 May 2024 | 79.00 | 90.00 | 79.00 | 91.00 | 91.00 | 32,804 |
17 May 2024 | 85.00 | 85.00 | 85.00 | 82.00 | 82.00 | 2 |
16 May 2024 | 80.88 | 80.88 | 80.88 | 82.00 | 82.00 | 4,204 |
15 May 2024 | 83.00 | 83.00 | 83.00 | 84.00 | 84.00 | 15,000 |
14 May 2024 | 80.88 | 83.72 | 80.88 | 83.00 | 83.00 | 3,857 |
13 May 2024 | 82.00 | 84.00 | 82.00 | 83.50 | 83.50 | 6,265 |
10 May 2024 | 83.44 | 83.44 | 83.44 | 84.00 | 84.00 | 1,198 |
09 May 2024 | 85.00 | 85.00 | 85.00 | 83.00 | 83.00 | 10 |
08 May 2024 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 10,126 |
07 May 2024 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | 36,072 |
03 May 2024 | 90.00 | 90.00 | 85.00 | 85.25 | 85.25 | 30,517 |
02 May 2024 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | 16,959 |
01 May 2024 | 82.00 | 80.95 | 80.95 | 82.50 | 82.50 | 90,491 |
30 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10,000 |
29 Apr 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 58,179 |
26 Apr 2024 | 78.50 | 80.00 | 78.50 | 79.75 | 79.75 | 12,292 |
25 Apr 2024 | 74.00 | 77.00 | 72.15 | 76.25 | 76.25 | 159,333 |
24 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.50 | 73.50 | 2,314 |
23 Apr 2024 | 70.50 | 70.50 | 70.50 | 72.00 | 72.00 | 2,000 |
22 Apr 2024 | 72.00 | 73.00 | 72.00 | 70.50 | 70.50 | 12,251 |
19 Apr 2024 | 69.00 | 69.00 | 68.82 | 70.25 | 70.25 | 2,244 |
18 Apr 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 16,000 |
17 Apr 2024 | 64.00 | 67.50 | 64.00 | 65.50 | 65.50 | 2,721 |
16 Apr 2024 | 68.00 | 68.00 | 64.18 | 64.25 | 64.25 | 43,214 |
15 Apr 2024 | 63.10 | 67.00 | 63.00 | 65.50 | 65.50 | 49,925 |
12 Apr 2024 | 63.00 | 63.45 | 63.00 | 65.50 | 65.50 | 2,226,197 |
11 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
10 Apr 2024 | 63.00 | 64.69 | 63.00 | 63.50 | 63.50 | 11,312 |
09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 7 |
08 Apr 2024 | 65.50 | 65.50 | 63.38 | 63.25 | 63.25 | 3,258 |
05 Apr 2024 | 65.00 | 66.10 | 64.70 | 65.25 | 65.25 | 55,166 |
04 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
03 Apr 2024 | 64.00 | 65.25 | 64.00 | 65.25 | 65.25 | 100,003 |
02 Apr 2024 | 64.00 | 64.35 | 64.00 | 65.25 | 65.25 | 2,750 |
28 Mar 2024 | 65.98 | 67.50 | 65.98 | 66.00 | 66.00 | 10,005 |
27 Mar 2024 | 63.00 | 63.00 | 63.00 | 64.25 | 64.25 | 35,000 |
26 Mar 2024 | 63.50 | 63.50 | 63.50 | 65.00 | 65.00 | 12 |
25 Mar 2024 | 63.40 | 63.40 | 63.40 | 64.50 | 64.50 | 1,022 |
22 Mar 2024 | 64.50 | 64.50 | 62.50 | 64.25 | 64.25 | 34,252 |
21 Mar 2024 | 62.52 | 65.83 | 62.52 | 64.50 | 64.50 | 46,066 |
20 Mar 2024 | 66.50 | 67.00 | 62.50 | 65.00 | 65.00 | 45,007 |
19 Mar 2024 | 68.00 | 70.75 | 68.00 | 69.00 | 69.00 | 14,751 |
18 Mar 2024 | 68.70 | 68.70 | 68.70 | 70.00 | 70.00 | 1,569 |
15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
14 Mar 2024 | 73.00 | 73.00 | 68.70 | 70.50 | 70.50 | 3,670 |
13 Mar 2024 | 73.00 | 73.00 | 68.68 | 70.00 | 70.00 | 10,455 |
12 Mar 2024 | 70.70 | 71.80 | 70.00 | 70.50 | 70.50 | 12,255 |
11 Mar 2024 | 68.00 | 70.79 | 68.00 | 69.50 | 69.50 | 19,304 |
08 Mar 2024 | 68.25 | 68.25 | 68.25 | 70.00 | 70.00 | 7,017 |
07 Mar 2024 | 68.00 | 69.90 | 68.00 | 70.00 | 70.00 | 7,143 |
06 Mar 2024 | 69.00 | 70.00 | 68.25 | 69.00 | 69.00 | 5,003 |
05 Mar 2024 | 73.50 | 73.50 | 69.13 | 70.00 | 70.00 | 7,249 |
04 Mar 2024 | 70.10 | 70.10 | 70.10 | 71.25 | 71.25 | 15,000 |
01 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
29 Feb 2024 | 70.10 | 70.10 | 70.10 | 71.50 | 71.50 | 3 |
28 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
27 Feb 2024 | 70.00 | 70.10 | 70.00 | 71.25 | 71.25 | 1,024 |
26 Feb 2024 | 73.00 | 73.00 | 70.00 | 71.25 | 71.25 | 4,769 |
23 Feb 2024 | 67.50 | 72.00 | 67.50 | 71.50 | 71.50 | 27,937 |
22 Feb 2024 | 68.00 | 68.00 | 66.50 | 67.25 | 67.25 | 41,000 |
21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 Feb 2024 | 68.50 | 68.50 | 68.50 | 69.50 | 69.50 | 5,000 |
19 Feb 2024 | 73.00 | 73.00 | 70.50 | 70.00 | 70.00 | 22,482 |
16 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
15 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
14 Feb 2024 | 76.00 | 81.00 | 75.50 | 75.25 | 75.25 | 8,335 |
13 Feb 2024 | 76.09 | 76.09 | 76.09 | 78.25 | 78.25 | 1,993 |
12 Feb 2024 | 76.00 | 76.00 | 76.00 | 77.00 | 77.00 | 2 |
09 Feb 2024 | 78.00 | 80.50 | 76.00 | 77.50 | 77.50 | 17,039 |
08 Feb 2024 | 78.00 | 78.91 | 78.00 | 78.00 | 78.00 | 7,774 |
07 Feb 2024 | 78.00 | 81.00 | 78.00 | 79.25 | 79.25 | 177 |
06 Feb 2024 | 78.07 | 78.07 | 78.07 | 79.25 | 79.25 | 84 |
05 Feb 2024 | 81.00 | 81.00 | 81.00 | 79.25 | 79.25 | 1,000 |
02 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
01 Feb 2024 | 80.00 | 80.00 | 78.52 | 81.25 | 81.25 | 4,450 |
31 Jan 2024 | 80.00 | 80.60 | 80.00 | 80.75 | 80.75 | 24,850 |
30 Jan 2024 | 84.00 | 84.00 | 81.00 | 80.75 | 80.75 | 12,001 |
29 Jan 2024 | 80.00 | 87.00 | 80.00 | 83.75 | 83.75 | 2,458 |
26 Jan 2024 | 84.55 | 84.55 | 84.55 | 83.75 | 83.75 | 8,067 |
25 Jan 2024 | 78.00 | 84.00 | 78.00 | 82.75 | 82.75 | 162,906 |
24 Jan 2024 | 82.00 | 82.00 | 79.00 | 80.25 | 80.25 | 34,687 |
23 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
22 Jan 2024 | 80.00 | 80.00 | 80.00 | 81.75 | 81.75 | 3,000 |
19 Jan 2024 | 82.00 | 82.00 | 80.00 | 80.75 | 80.75 | 4,783 |
18 Jan 2024 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | 7,300 |
17 Jan 2024 | 86.09 | 86.09 | 86.09 | 84.75 | 84.75 | 1,144 |
16 Jan 2024 | 86.09 | 86.09 | 86.09 | 84.50 | 84.50 | 200 |
15 Jan 2024 | 86.00 | 86.05 | 83.00 | 84.00 | 84.00 | 3,183 |
12 Jan 2024 | 86.18 | 86.18 | 86.18 | 87.25 | 87.25 | 10,668 |
11 Jan 2024 | 83.50 | 92.95 | 83.50 | 87.00 | 87.00 | 210,840 |
10 Jan 2024 | 82.20 | 82.20 | 81.00 | 81.75 | 81.75 | 9,007 |
09 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
08 Jan 2024 | 80.00 | 82.63 | 78.00 | 78.00 | 78.00 | 22,795 |
05 Jan 2024 | 72.50 | 78.00 | 72.50 | 78.00 | 78.00 | 77,682 |
04 Jan 2024 | 72.00 | 73.50 | 72.00 | 72.25 | 72.25 | 31,939 |
03 Jan 2024 | 70.39 | 72.50 | 70.39 | 70.75 | 70.75 | 12,451 |
02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
29 Dec 2023 | 71.00 | 71.00 | 70.96 | 71.25 | 71.25 | 4,694 |
28 Dec 2023 | 69.60 | 71.00 | 69.50 | 69.50 | 69.50 | 100,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |