Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 99.00 | 99.00 | 95.88 | 98.55 | 98.55 | 20,917 |
22 May 2024 | 97.00 | 99.00 | 94.55 | 97.00 | 97.00 | 22,767 |
21 May 2024 | 95.00 | 96.50 | 94.00 | 94.00 | 94.00 | 10,090 |
20 May 2024 | 93.00 | 95.00 | 90.50 | 93.25 | 93.25 | 3,087 |
17 May 2024 | 90.00 | 92.00 | 84.24 | 92.00 | 92.00 | 56,180 |
16 May 2024 | 85.05 | 88.00 | 83.30 | 85.50 | 85.50 | 8,941 |
15 May 2024 | 85.00 | 86.69 | 82.65 | 86.25 | 86.25 | 19,170 |
14 May 2024 | 78.50 | 85.00 | 76.60 | 84.00 | 84.00 | 1,276,148 |
13 May 2024 | 73.50 | 78.50 | 73.50 | 75.00 | 75.00 | 46 |
10 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
09 May 2024 | 76.00 | 78.50 | 75.68 | 76.00 | 76.00 | 844 |
08 May 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 2,296 |
07 May 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 1,677 |
03 May 2024 | 76.00 | 78.50 | 76.00 | 76.00 | 76.00 | 458 |
02 May 2024 | 78.50 | 78.50 | 78.50 | 77.25 | 77.25 | 63 |
01 May 2024 | 78.50 | 78.50 | 77.10 | 77.25 | 77.25 | 2,767 |
30 Apr 2024 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | 188,651 |
29 Apr 2024 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | 27,165 |
26 Apr 2024 | 76.00 | 78.61 | 75.00 | 77.25 | 77.25 | 25,870 |
25 Apr 2024 | 73.50 | 78.50 | 73.46 | 77.75 | 77.75 | 98,274 |
24 Apr 2024 | 72.50 | 74.70 | 72.50 | 74.50 | 74.50 | 7,764 |
23 Apr 2024 | 72.50 | 74.74 | 72.50 | 72.50 | 72.50 | 76,449 |
22 Apr 2024 | 70.00 | 75.50 | 70.00 | 72.00 | 72.00 | 53,517 |
19 Apr 2024 | 69.50 | 72.95 | 69.50 | 70.00 | 70.00 | 2,169,082 |
18 Apr 2024 | 70.50 | 75.50 | 69.00 | 71.00 | 71.00 | 896,615 |
17 Apr 2024 | 67.50 | 67.50 | 66.25 | 67.50 | 67.50 | 16,812 |
16 Apr 2024 | 67.00 | 67.20 | 67.00 | 66.50 | 66.50 | 8,201 |
15 Apr 2024 | 64.00 | 67.20 | 64.00 | 64.00 | 64.00 | 3,179 |
12 Apr 2024 | 63.50 | 67.20 | 63.50 | 63.50 | 63.50 | 7,575 |
11 Apr 2024 | 66.00 | 67.20 | 63.74 | 66.00 | 66.00 | 39,070 |
10 Apr 2024 | 66.00 | 67.50 | 63.50 | 63.50 | 63.50 | 5,995 |
09 Apr 2024 | 65.50 | 67.50 | 63.00 | 66.00 | 66.00 | 16,887 |
08 Apr 2024 | 68.50 | 70.25 | 65.54 | 68.25 | 68.25 | 41,606 |
05 Apr 2024 | 68.27 | 72.50 | 68.00 | 70.25 | 70.25 | 442,387 |
04 Apr 2024 | 68.00 | 68.09 | 68.00 | 68.00 | 68.00 | 225,105 |
03 Apr 2024 | 72.00 | 74.50 | 70.00 | 70.00 | 70.00 | 422,632 |
02 Apr 2024 | 74.60 | 79.50 | 72.00 | 72.00 | 72.00 | 13,374 |
28 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 66 |
27 Mar 2024 | 75.20 | 79.80 | 74.60 | 74.60 | 74.60 | 1,571 |
26 Mar 2024 | 74.00 | 79.80 | 74.00 | 77.20 | 77.20 | 4,116 |
25 Mar 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 74 |
22 Mar 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 44,535 |
21 Mar 2024 | 77.00 | 77.17 | 77.00 | 77.00 | 77.00 | 97 |
20 Mar 2024 | 78.20 | 81.14 | 77.00 | 77.00 | 77.00 | 12,456 |
19 Mar 2024 | 78.20 | 80.50 | 78.20 | 78.20 | 78.20 | 2,119 |
18 Mar 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
15 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 106 |
14 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 718 |
13 Mar 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
12 Mar 2024 | 79.20 | 81.90 | 78.20 | 78.20 | 78.20 | 2,737 |
11 Mar 2024 | 79.80 | 81.45 | 77.50 | 79.20 | 79.20 | 48,196 |
08 Mar 2024 | 78.00 | 81.80 | 77.40 | 77.40 | 77.40 | 12,386 |
07 Mar 2024 | 80.00 | 80.00 | 78.04 | 79.00 | 79.00 | 564 |
06 Mar 2024 | 81.00 | 81.20 | 78.20 | 80.60 | 80.60 | 31,336 |
05 Mar 2024 | 80.20 | 86.80 | 80.20 | 81.40 | 81.40 | 8,757 |
04 Mar 2024 | 78.60 | 83.00 | 78.60 | 81.60 | 81.60 | 10 |
01 Mar 2024 | 78.20 | 86.80 | 78.20 | 83.50 | 83.50 | 1,852,151 |
29 Feb 2024 | 80.00 | 80.00 | 78.00 | 82.40 | 82.40 | 13 |
28 Feb 2024 | 80.20 | 87.00 | 80.00 | 82.90 | 82.90 | 98,195 |
27 Feb 2024 | 80.61 | 87.00 | 80.61 | 83.60 | 83.60 | 61 |
26 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.60 | 83.60 | 22,850 |
23 Feb 2024 | 87.00 | 87.00 | 83.16 | 83.60 | 83.60 | 631 |
22 Feb 2024 | 85.80 | 87.00 | 83.00 | 85.10 | 85.10 | 41,705 |
21 Feb 2024 | 81.00 | 86.80 | 81.00 | 81.00 | 81.00 | 145 |
20 Feb 2024 | 86.80 | 86.80 | 83.00 | 83.40 | 83.40 | 346 |
19 Feb 2024 | 86.80 | 86.80 | 86.80 | 83.40 | 83.40 | 87 |
16 Feb 2024 | 80.41 | 80.41 | 80.41 | 83.40 | 83.40 | 2 |
15 Feb 2024 | 83.00 | 83.00 | 80.00 | 83.40 | 83.40 | 30,982 |
14 Feb 2024 | 80.00 | 83.00 | 80.00 | 83.40 | 83.40 | 1,859 |
13 Feb 2024 | 80.41 | 86.80 | 80.41 | 83.40 | 83.40 | 138 |
12 Feb 2024 | 80.41 | 86.80 | 80.41 | 83.40 | 83.40 | 15 |
09 Feb 2024 | 86.80 | 86.80 | 80.00 | 83.40 | 83.40 | 1,567 |
08 Feb 2024 | 86.80 | 86.80 | 86.80 | 83.40 | 83.40 | 1 |
07 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
06 Feb 2024 | 81.77 | 81.77 | 81.77 | 83.40 | 83.40 | 2,690 |
05 Feb 2024 | 85.55 | 85.55 | 80.41 | 83.40 | 83.40 | 4,159 |
02 Feb 2024 | 86.80 | 86.80 | 85.44 | 83.40 | 83.40 | 3,911 |
01 Feb 2024 | 80.00 | 83.40 | 80.00 | 83.40 | 83.40 | 536,788 |
31 Jan 2024 | 85.00 | 85.44 | 85.00 | 83.40 | 83.40 | 3,317 |
30 Jan 2024 | 83.06 | 83.06 | 83.06 | 84.60 | 84.60 | 1,309 |
29 Jan 2024 | 85.00 | 85.00 | 80.41 | 83.40 | 83.40 | 2,357 |
26 Jan 2024 | 83.00 | 83.40 | 81.87 | 83.40 | 83.40 | 21,019 |
25 Jan 2024 | 86.00 | 86.00 | 81.87 | 83.40 | 83.40 | 40,719 |
24 Jan 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 12,923 |
23 Jan 2024 | 81.29 | 86.80 | 80.00 | 83.40 | 83.40 | 506 |
22 Jan 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,467 |
19 Jan 2024 | 80.20 | 83.50 | 80.00 | 83.20 | 83.20 | 68,454 |
18 Jan 2024 | 80.60 | 83.60 | 80.00 | 80.00 | 80.00 | 85,736 |
17 Jan 2024 | 80.20 | 86.80 | 80.20 | 84.20 | 84.20 | 909 |
16 Jan 2024 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | 23,821 |
15 Jan 2024 | 86.80 | 87.00 | 82.74 | 87.00 | 87.00 | 873 |
12 Jan 2024 | 86.80 | 86.80 | 82.00 | 82.00 | 82.00 | 6,823 |
11 Jan 2024 | 85.00 | 85.00 | 81.00 | 85.00 | 85.00 | 2,427 |
10 Jan 2024 | 81.00 | 83.60 | 80.93 | 83.60 | 83.60 | 75,492 |
09 Jan 2024 | 87.00 | 86.40 | 81.00 | 83.60 | 83.60 | 2,688 |
08 Jan 2024 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | 39,825 |
05 Jan 2024 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 58,438 |
04 Jan 2024 | 84.00 | 84.00 | 79.52 | 79.80 | 79.80 | 4,140 |
03 Jan 2024 | 81.00 | 81.80 | 78.00 | 80.00 | 80.00 | 3,291,185 |
02 Jan 2024 | 80.00 | 82.00 | 78.79 | 80.00 | 80.00 | 76,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |