Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 69.17 | 69.17 | 63.00 | 65.53 | 65.53 | 1,149 |
03 Jun 2024 | 63.02 | 73.06 | 62.16 | 71.03 | 71.03 | 6,879 |
31 May 2024 | 62.64 | 63.45 | 60.00 | 60.70 | 60.70 | 5,830 |
30 May 2024 | 62.53 | 69.79 | 56.31 | 61.92 | 61.92 | 17,260 |
29 May 2024 | 55.00 | 65.17 | 53.54 | 62.93 | 62.93 | 34,608 |
28 May 2024 | 48.02 | 54.58 | 47.35 | 54.47 | 54.47 | 9,265 |
24 May 2024 | 49.50 | 51.80 | 44.42 | 49.08 | 49.08 | 34,115 |
23 May 2024 | 41.40 | 48.00 | 37.37 | 47.63 | 47.63 | 4,110 |
22 May 2024 | 40.15 | 43.17 | 39.42 | 41.19 | 41.19 | 6,526 |
21 May 2024 | 35.59 | 44.17 | 35.19 | 40.81 | 40.81 | 4,679 |
20 May 2024 | 39.91 | 40.18 | 34.00 | 38.85 | 38.85 | 21,437 |
17 May 2024 | 39.54 | 43.27 | 37.93 | 38.86 | 38.86 | 5,333 |
16 May 2024 | 45.60 | 46.20 | 38.45 | 39.54 | 39.54 | 15,714 |
15 May 2024 | 40.30 | 44.50 | 39.76 | 44.50 | 44.50 | 21,169 |
14 May 2024 | 38.79 | 60.37 | 37.43 | 39.76 | 39.76 | 12,257 |
13 May 2024 | 62.00 | 63.20 | 39.35 | 39.72 | 39.72 | 7,556 |
10 May 2024 | 59.83 | 62.05 | 57.50 | 62.23 | 62.23 | 1,899 |
09 May 2024 | 62.25 | 62.82 | 56.00 | 59.39 | 59.39 | 1,606 |
08 May 2024 | 58.11 | 64.43 | 56.76 | 59.99 | 59.99 | 11,095 |
07 May 2024 | 48.40 | 64.72 | 45.00 | 59.29 | 59.29 | 6,131 |
03 May 2024 | 44.39 | 52.20 | 39.89 | 51.78 | 51.78 | 6,898 |
02 May 2024 | 56.00 | 56.00 | 45.70 | 52.92 | 52.92 | 37,892 |
01 May 2024 | 68.00 | 74.33 | 57.70 | 59.76 | 59.76 | 7,974 |
30 Apr 2024 | 69.99 | 108.27 | 49.33 | 71.97 | 71.97 | 53,179 |
29 Apr 2024 | 99.50 | 99.50 | 67.99 | 67.99 | 67.99 | 39,974 |
26 Apr 2024 | 100.13 | 104.66 | 98.00 | 99.08 | 99.08 | 3,025 |
25 Apr 2024 | 110.08 | 112.06 | 107.70 | 108.31 | 108.31 | 8,757 |
24 Apr 2024 | 95.87 | 103.50 | 95.87 | 103.37 | 103.37 | 7,263 |
23 Apr 2024 | 103.50 | 108.87 | 90.00 | 95.54 | 95.54 | 20,225 |
22 Apr 2024 | 118.80 | 119.58 | 107.00 | 112.27 | 112.27 | 10,684 |
19 Apr 2024 | 106.43 | 117.35 | 103.00 | 114.41 | 114.41 | 29,131 |
18 Apr 2024 | 89.90 | 103.20 | 89.90 | 103.71 | 103.71 | 22,687 |
17 Apr 2024 | 85.03 | 92.30 | 81.01 | 89.89 | 89.89 | 23,497 |
16 Apr 2024 | 99.67 | 99.77 | 85.74 | 87.55 | 87.55 | 16,735 |
15 Apr 2024 | 95.42 | 101.32 | 95.42 | 99.92 | 99.92 | 23,677 |
12 Apr 2024 | 86.38 | 95.37 | 86.38 | 94.63 | 94.63 | 8,517 |
11 Apr 2024 | 88.49 | 91.00 | 87.42 | 87.42 | 87.42 | 2,533 |
10 Apr 2024 | 82.40 | 88.00 | 80.93 | 85.82 | 85.82 | 48,508 |
09 Apr 2024 | 78.70 | 81.60 | 75.00 | 80.43 | 80.43 | 13,533 |
08 Apr 2024 | 78.29 | 85.78 | 78.24 | 81.75 | 81.75 | 17,824 |
05 Apr 2024 | 74.39 | 76.26 | 72.57 | 76.26 | 76.26 | 11,521 |
04 Apr 2024 | 72.20 | 73.50 | 67.20 | 71.79 | 71.79 | 19,489 |
03 Apr 2024 | 79.67 | 80.34 | 70.65 | 75.51 | 75.51 | 10,279 |
02 Apr 2024 | 86.32 | 86.32 | 74.39 | 79.58 | 79.58 | 17,275 |
28 Mar 2024 | 79.20 | 80.00 | 75.60 | 77.63 | 77.63 | 40,467 |
27 Mar 2024 | 74.75 | 75.50 | 68.10 | 76.07 | 76.07 | 10,344 |
26 Mar 2024 | 75.27 | 81.42 | 53.65 | 74.58 | 74.58 | 26,217 |
25 Mar 2024 | 65.48 | 74.33 | 64.00 | 73.41 | 73.41 | 14,145 |
22 Mar 2024 | 59.00 | 64.12 | 58.93 | 63.97 | 63.97 | 2,499 |
21 Mar 2024 | 56.00 | 59.82 | 54.39 | 58.72 | 58.72 | 16,161 |
20 Mar 2024 | 52.35 | 54.88 | 48.68 | 54.83 | 54.83 | 1,986 |
19 Mar 2024 | 55.17 | 57.28 | 42.00 | 51.94 | 51.94 | 11,746 |
18 Mar 2024 | 53.90 | 57.88 | 49.50 | 52.85 | 52.85 | 23,859 |
15 Mar 2024 | 44.60 | 52.10 | 44.27 | 52.15 | 52.15 | 17,151 |
14 Mar 2024 | 40.76 | 47.70 | 40.61 | 45.03 | 45.03 | 33,782 |
13 Mar 2024 | 41.00 | 42.46 | 39.96 | 40.37 | 40.37 | 11,946 |
12 Mar 2024 | 37.59 | 40.86 | 33.71 | 40.40 | 40.40 | 6,516 |
11 Mar 2024 | 33.07 | 36.17 | 33.07 | 35.92 | 35.92 | 11,335 |
08 Mar 2024 | 33.91 | 34.16 | 32.53 | 33.49 | 33.49 | 6,489 |
07 Mar 2024 | 35.50 | 35.73 | 32.90 | 34.85 | 34.85 | 7,960 |
06 Mar 2024 | 33.48 | 36.00 | 32.90 | 35.85 | 35.85 | 6,079 |
05 Mar 2024 | 36.82 | 36.82 | 32.37 | 34.80 | 34.80 | 3,891 |
04 Mar 2024 | 32.95 | 35.00 | 32.91 | 35.42 | 35.42 | 3,968 |
01 Mar 2024 | 30.89 | 32.90 | 30.89 | 32.87 | 32.87 | 544 |
29 Feb 2024 | 29.21 | 31.00 | 29.05 | 30.45 | 30.45 | 5,318 |
28 Feb 2024 | 34.50 | 34.50 | 29.07 | 29.52 | 29.52 | 7,682 |
27 Feb 2024 | 35.87 | 35.87 | 27.18 | 34.56 | 34.56 | 5,544 |
26 Feb 2024 | 32.40 | 35.89 | 32.32 | 36.12 | 36.12 | 9,402 |
23 Feb 2024 | 28.90 | 31.05 | 28.90 | 31.35 | 31.35 | 2,467 |
22 Feb 2024 | 29.78 | 29.78 | 26.88 | 27.86 | 27.86 | 14,578 |
21 Feb 2024 | 26.40 | 29.08 | 26.40 | 28.17 | 28.17 | 7,960 |
20 Feb 2024 | 24.34 | 27.10 | 24.00 | 26.21 | 26.21 | 7,451 |
19 Feb 2024 | 23.55 | 24.34 | 23.55 | 24.58 | 24.58 | 11,587 |
16 Feb 2024 | 26.50 | 26.50 | 23.81 | 23.81 | 23.81 | 3,956 |
15 Feb 2024 | 26.09 | 26.50 | 25.89 | 26.23 | 26.23 | 902 |
14 Feb 2024 | 27.10 | 27.10 | 26.12 | 26.35 | 26.35 | 2,353 |
13 Feb 2024 | 25.43 | 27.20 | 22.71 | 26.75 | 26.75 | 8,161 |
12 Feb 2024 | 25.92 | 26.66 | 25.70 | 25.65 | 25.65 | 2,118 |
09 Feb 2024 | 26.24 | 27.59 | 24.00 | 25.69 | 25.69 | 31,058 |
08 Feb 2024 | 22.70 | 25.70 | 22.70 | 25.84 | 25.84 | 21,878 |
07 Feb 2024 | 20.70 | 22.43 | 20.70 | 22.34 | 22.34 | 7,623 |
06 Feb 2024 | 20.82 | 21.26 | 17.34 | 20.82 | 20.82 | 10,748 |
05 Feb 2024 | 19.64 | 20.73 | 19.64 | 20.70 | 20.70 | 5,663 |
02 Feb 2024 | 19.20 | 19.20 | 18.73 | 19.18 | 19.18 | 2,800 |
01 Feb 2024 | 18.17 | 18.80 | 18.17 | 18.83 | 18.83 | 155 |
31 Jan 2024 | 17.51 | 18.10 | 17.51 | 17.74 | 17.74 | 208 |
30 Jan 2024 | 17.44 | 17.44 | 16.37 | 17.96 | 17.96 | 100 |
29 Jan 2024 | 16.98 | 16.98 | 16.80 | 17.09 | 17.09 | 1,846 |
26 Jan 2024 | 16.29 | 16.72 | 16.28 | 16.67 | 16.67 | 2,020 |
25 Jan 2024 | 17.23 | 17.23 | 16.87 | 16.55 | 16.55 | 3,845 |
24 Jan 2024 | 17.36 | 17.36 | 17.01 | 17.34 | 17.34 | 1,363 |
23 Jan 2024 | 16.90 | 17.33 | 14.31 | 16.78 | 16.78 | 9,107 |
22 Jan 2024 | 16.28 | 16.28 | 16.09 | 15.95 | 15.95 | 128 |
19 Jan 2024 | 15.90 | 16.06 | 15.73 | 16.10 | 16.10 | 1,730 |
18 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
17 Jan 2024 | 14.77 | 15.30 | 14.77 | 15.05 | 15.05 | 597 |
16 Jan 2024 | 14.60 | 14.65 | 13.35 | 14.90 | 14.90 | 260 |
15 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.38 | 14.38 | 21 |
12 Jan 2024 | 14.30 | 14.50 | 14.30 | 14.49 | 14.49 | 1,536 |
11 Jan 2024 | 13.49 | 13.99 | 13.49 | 14.02 | 14.02 | 5,203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |