Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 80.050 | 82.400 | 79.950 | 80.500 | 80.500 | 152,100 |
20 Jun 2024 | 83.100 | 82.950 | 79.500 | 80.000 | 80.000 | 156,000 |
19 Jun 2024 | 83.000 | 83.300 | 80.400 | 82.750 | 82.750 | 153,200 |
18 Jun 2024 | 83.000 | 84.850 | 81.700 | 82.750 | 82.750 | 157,700 |
17 Jun 2024 | 83.000 | 83.900 | 80.350 | 82.950 | 82.950 | 193,100 |
14 Jun 2024 | 80.700 | 83.450 | 79.700 | 83.450 | 83.450 | 223,500 |
13 Jun 2024 | 83.500 | 85.200 | 79.500 | 81.150 | 81.150 | 182,300 |
12 Jun 2024 | 83.000 | 88.000 | 81.000 | 82.750 | 82.750 | 344,400 |
11 Jun 2024 | 80.500 | 84.450 | 78.050 | 83.700 | 83.700 | 152,500 |
07 Jun 2024 | 83.000 | 83.000 | 79.500 | 81.000 | 81.000 | 120,700 |
06 Jun 2024 | 84.600 | 86.650 | 81.050 | 82.150 | 82.150 | 153,700 |
05 Jun 2024 | 80.050 | 85.000 | 79.750 | 83.700 | 83.700 | 153,100 |
04 Jun 2024 | 79.800 | 81.450 | 78.000 | 80.100 | 80.100 | 151,300 |
03 Jun 2024 | 79.850 | 82.500 | 78.000 | 80.150 | 80.150 | 151,700 |
31 May 2024 | 68.050 | 82.800 | 68.050 | 80.000 | 80.000 | 346,100 |
30 May 2024 | 59.450 | 67.550 | 59.100 | 66.800 | 66.800 | 360,200 |
29 May 2024 | 62.950 | 66.100 | 59.000 | 59.550 | 59.550 | 202,800 |
28 May 2024 | 58.150 | 63.500 | 58.150 | 62.050 | 62.050 | 246,900 |
27 May 2024 | 59.200 | 59.950 | 55.150 | 58.950 | 58.950 | 130,850 |
24 May 2024 | 61.000 | 61.400 | 59.500 | 59.900 | 59.900 | 122,700 |
23 May 2024 | 62.600 | 63.100 | 59.100 | 61.050 | 61.050 | 121,300 |
22 May 2024 | 60.900 | 65.500 | 58.950 | 62.750 | 62.750 | 123,600 |
21 May 2024 | 59.900 | 61.500 | 56.450 | 59.600 | 59.600 | 126,300 |
20 May 2024 | 51.150 | 61.350 | 51.100 | 61.350 | 61.350 | 221,650 |
17 May 2024 | 53.600 | 55.450 | 50.700 | 51.800 | 51.800 | 228,600 |
16 May 2024 | 45.000 | 56.000 | 45.000 | 51.650 | 51.650 | 799,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |