Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 85.40 | 88.70 | 76.00 | 84.00 | 84.00 | 106,479 |
13 Jun 2024 | 83.50 | 93.80 | 77.00 | 85.40 | 85.40 | 131,205 |
10 Jun 2024 | 88.90 | 89.20 | 83.20 | 85.70 | 85.70 | 12,963 |
09 Jun 2024 | 94.30 | 93.30 | 87.20 | 88.90 | 88.90 | 57,639 |
06 Jun 2024 | 99.60 | 102.00 | 88.60 | 94.30 | 94.30 | 20,662 |
05 Jun 2024 | 103.80 | 103.80 | 97.80 | 99.60 | 99.60 | 35,419 |
04 Jun 2024 | 104.00 | 107.70 | 100.00 | 103.10 | 103.10 | 148,539 |
03 Jun 2024 | 103.70 | 103.70 | 94.00 | 96.80 | 96.80 | 44,668 |
02 Jun 2024 | 89.30 | 108.00 | 93.00 | 97.10 | 97.10 | 105,423 |
30 May 2024 | 88.50 | 95.50 | 85.50 | 89.30 | 89.30 | 18,318 |
29 May 2024 | 92.00 | 95.00 | 87.00 | 88.50 | 88.50 | 34,697 |
28 May 2024 | 96.10 | 96.00 | 89.60 | 92.00 | 92.00 | 29,720 |
27 May 2024 | 106.10 | 105.90 | 95.50 | 96.10 | 96.10 | 52,331 |
26 May 2024 | 109.30 | 110.70 | 105.50 | 106.10 | 106.10 | 4,406 |
23 May 2024 | 107.90 | 110.80 | 100.50 | 109.30 | 109.30 | 206,172 |
22 May 2024 | 93.40 | 109.00 | 94.00 | 98.20 | 98.20 | 75,133 |
21 May 2024 | 94.90 | 95.00 | 92.00 | 93.40 | 93.40 | 18,026 |
20 May 2024 | 92.20 | 95.00 | 93.00 | 94.00 | 94.00 | 12,272 |
19 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
16 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3,436 |
15 May 2024 | 86.00 | 88.00 | 86.00 | 87.30 | 87.30 | 13,449 |
12 May 2024 | 85.00 | 88.40 | 84.90 | 85.90 | 85.90 | 8,301 |
09 May 2024 | 84.80 | 88.70 | 83.00 | 84.40 | 84.40 | 5,976 |
08 May 2024 | 83.10 | 90.10 | 83.10 | 84.80 | 84.80 | 9,991 |
07 May 2024 | 83.00 | 83.40 | 83.00 | 83.10 | 83.10 | 1,873 |
06 May 2024 | 85.10 | 88.10 | 81.00 | 83.00 | 83.00 | 11,241 |
05 May 2024 | 87.10 | 90.40 | 83.90 | 85.10 | 85.10 | 66,067 |
02 May 2024 | 85.00 | 89.30 | 85.00 | 87.10 | 87.10 | 17,394 |
01 May 2024 | 88.00 | 90.80 | 85.00 | 85.70 | 85.70 | 51,984 |
30 Apr 2024 | 83.80 | 93.70 | 83.80 | 88.00 | 88.00 | 32,707 |
25 Apr 2024 | 79.20 | 93.80 | 79.20 | 83.80 | 83.80 | 23,719 |
24 Apr 2024 | 83.50 | 83.50 | 78.60 | 79.20 | 79.20 | 6,027 |
21 Apr 2024 | 80.10 | 88.50 | 80.10 | 82.70 | 82.70 | 94,357 |
18 Apr 2024 | 79.90 | 80.40 | 80.40 | 80.10 | 80.10 | 1,200 |
17 Apr 2024 | 82.30 | 84.00 | 77.00 | 79.90 | 79.90 | 37,047 |
16 Apr 2024 | 85.40 | 84.00 | 76.90 | 82.30 | 82.30 | 55,827 |
15 Apr 2024 | 86.00 | 86.00 | 85.00 | 85.40 | 85.40 | 4,213 |
14 Apr 2024 | 85.90 | 86.90 | 85.80 | 86.00 | 86.00 | 7,650 |
11 Apr 2024 | 87.00 | 87.00 | 82.90 | 85.90 | 85.90 | 15,255 |
10 Apr 2024 | 84.60 | 87.00 | 84.60 | 85.50 | 85.50 | 85,839 |
09 Apr 2024 | 86.10 | 85.90 | 82.80 | 84.60 | 84.60 | 26,745 |
08 Apr 2024 | 85.40 | 86.90 | 85.00 | 86.10 | 86.10 | 17,224 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 80.30 | 88.00 | 75.50 | 82.40 | 82.40 | 148,899 |
03 Apr 2024 | 83.00 | 88.00 | 76.00 | 80.30 | 80.30 | 119,007 |
02 Apr 2024 | 82.00 | 82.90 | 78.00 | 82.00 | 82.00 | 199,065 |
01 Apr 2024 | 77.50 | 83.40 | 76.00 | 80.40 | 80.40 | 146,661 |
31 Mar 2024 | 69.10 | 78.90 | 70.00 | 77.50 | 77.50 | 294,510 |
28 Mar 2024 | 67.40 | 70.00 | 68.00 | 69.10 | 69.10 | 53,578 |
27 Mar 2024 | 67.00 | 69.30 | 63.50 | 67.40 | 67.40 | 66,651 |
26 Mar 2024 | 62.10 | 70.40 | 62.10 | 67.00 | 67.00 | 402,196 |
25 Mar 2024 | 62.40 | 66.00 | 61.80 | 62.10 | 62.10 | 106,023 |
21 Mar 2024 | 65.50 | 64.10 | 60.30 | 62.40 | 62.40 | 20,884 |
20 Mar 2024 | 65.00 | 67.60 | 64.90 | 65.50 | 65.50 | 4,603 |
19 Mar 2024 | 62.90 | 65.10 | 62.90 | 65.00 | 65.00 | 7,167 |
18 Mar 2024 | 64.80 | 64.90 | 61.60 | 62.90 | 62.90 | 95,910 |
17 Mar 2024 | 66.70 | 66.70 | 64.60 | 64.80 | 64.80 | 19,965 |
14 Mar 2024 | 69.80 | 67.50 | 63.90 | 65.70 | 65.70 | 202,925 |
13 Mar 2024 | 75.00 | 76.90 | 68.00 | 69.80 | 69.80 | 437,727 |
12 Mar 2024 | 67.90 | 67.90 | 65.00 | 66.00 | 66.00 | 11,200 |
11 Mar 2024 | 63.60 | 65.80 | 64.90 | 65.30 | 65.30 | 6,800 |
10 Mar 2024 | 65.00 | 65.00 | 61.00 | 63.60 | 63.60 | 20,637 |
07 Mar 2024 | 66.40 | 66.40 | 60.00 | 61.80 | 61.80 | 78,525 |
06 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
05 Mar 2024 | 62.00 | 64.70 | 62.00 | 63.10 | 63.10 | 15,157 |
04 Mar 2024 | 61.50 | 65.00 | 60.20 | 61.80 | 61.80 | 31,287 |
03 Mar 2024 | 60.90 | 63.20 | 60.00 | 61.50 | 61.50 | 20,428 |
29 Feb 2024 | 60.70 | 66.90 | 60.00 | 60.90 | 60.90 | 141,787 |
28 Feb 2024 | 58.50 | 61.40 | 60.60 | 60.70 | 60.70 | 38,109 |
26 Feb 2024 | 58.80 | 60.80 | 57.30 | 58.50 | 58.50 | 8,984 |
25 Feb 2024 | 57.40 | 59.90 | 58.60 | 58.80 | 58.80 | 23,972 |
22 Feb 2024 | 57.90 | 58.60 | 57.00 | 57.40 | 57.40 | 24,710 |
21 Feb 2024 | 57.90 | 57.90 | 56.20 | 57.90 | 57.90 | 17,725 |
20 Feb 2024 | 55.90 | 58.00 | 57.80 | 57.90 | 57.90 | 11,434 |
19 Feb 2024 | 55.50 | 58.60 | 55.10 | 55.90 | 55.90 | 51,802 |
18 Feb 2024 | 59.80 | 58.10 | 55.50 | 56.20 | 56.20 | 102,485 |
15 Feb 2024 | 60.00 | 60.00 | 58.40 | 59.80 | 59.80 | 51,006 |
14 Feb 2024 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | 136,251 |
13 Feb 2024 | 59.40 | 60.10 | 58.10 | 59.40 | 59.40 | 37,598 |
12 Feb 2024 | 60.00 | 61.30 | 58.00 | 59.40 | 59.40 | 71,346 |
11 Feb 2024 | 60.70 | 60.00 | 60.00 | 60.00 | 60.00 | 10,555 |
08 Feb 2024 | 62.80 | 65.60 | 60.00 | 60.70 | 60.70 | 99,789 |
07 Feb 2024 | 64.10 | 63.70 | 61.80 | 62.80 | 62.80 | 25,265 |
06 Feb 2024 | 64.00 | 68.40 | 62.10 | 64.10 | 64.10 | 45,910 |
05 Feb 2024 | 66.00 | 68.10 | 63.40 | 65.90 | 65.90 | 29,588 |
04 Feb 2024 | 65.70 | 68.50 | 65.00 | 65.40 | 65.40 | 15,559 |
01 Feb 2024 | 67.90 | 67.90 | 65.00 | 65.70 | 65.70 | 31,187 |
31 Jan 2024 | 66.10 | 68.70 | 66.00 | 67.50 | 67.50 | 49,898 |
30 Jan 2024 | 71.90 | 70.00 | 65.30 | 66.10 | 66.10 | 223,555 |
29 Jan 2024 | 71.00 | 72.50 | 69.00 | 71.90 | 71.90 | 214,398 |
28 Jan 2024 | 65.40 | 68.00 | 64.00 | 66.40 | 66.40 | 16,083 |
25 Jan 2024 | 65.60 | 65.90 | 63.30 | 65.40 | 65.40 | 2,383 |
24 Jan 2024 | 63.60 | 66.00 | 64.20 | 65.60 | 65.60 | 12,810 |
23 Jan 2024 | 64.70 | 68.00 | 62.80 | 63.60 | 63.60 | 71,501 |
22 Jan 2024 | 69.40 | 72.40 | 63.00 | 63.70 | 63.70 | 186,132 |
21 Jan 2024 | 70.80 | 71.80 | 68.40 | 69.40 | 69.40 | 25,366 |
18 Jan 2024 | 85.80 | 85.80 | 69.00 | 70.80 | 70.80 | 521,805 |
17 Jan 2024 | 89.10 | 86.00 | 83.00 | 84.00 | 84.00 | 26,224 |
16 Jan 2024 | 88.00 | 93.80 | 88.00 | 89.10 | 89.10 | 11,887 |
15 Jan 2024 | 98.50 | 98.50 | 87.50 | 90.10 | 90.10 | 124,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |