Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 42.87 | 42.87 | 41.55 | 41.68 | 41.68 | 391,229 |
26 Jun 2024 | 45.30 | 45.88 | 43.59 | 43.73 | 43.73 | 328,156 |
25 Jun 2024 | 47.75 | 47.99 | 45.27 | 45.88 | 45.88 | 356,160 |
24 Jun 2024 | 49.27 | 51.25 | 46.90 | 47.65 | 47.65 | 571,306 |
21 Jun 2024 | 49.50 | 51.06 | 46.25 | 49.27 | 49.27 | 337,507 |
20 Jun 2024 | 51.20 | 51.25 | 48.09 | 48.63 | 48.63 | 303,281 |
18 Jun 2024 | 55.55 | 56.00 | 52.65 | 53.08 | 53.08 | 292,507 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 56.53 | 56.60 | 53.85 | 55.42 | 55.42 | 324,764 |
13 Jun 2024 | 53.76 | 55.52 | 52.00 | 55.52 | 55.52 | 452,723 |
12 Jun 2024 | 53.97 | 53.98 | 51.10 | 52.88 | 52.88 | 259,361 |
11 Jun 2024 | 56.21 | 56.23 | 53.42 | 53.75 | 53.75 | 300,033 |
10 Jun 2024 | 58.45 | 58.80 | 55.06 | 56.23 | 56.23 | 245,789 |
07 Jun 2024 | 58.32 | 59.75 | 56.30 | 57.95 | 57.95 | 176,345 |
06 Jun 2024 | 60.40 | 61.75 | 57.80 | 59.19 | 59.19 | 137,399 |
05 Jun 2024 | 60.20 | 61.75 | 57.20 | 60.45 | 60.45 | 88,687 |
04 Jun 2024 | 63.70 | 64.49 | 60.09 | 60.18 | 60.18 | 129,869 |
03 Jun 2024 | 66.85 | 66.85 | 61.20 | 63.25 | 63.25 | 169,142 |
31 May 2024 | 65.98 | 67.90 | 62.20 | 64.39 | 64.39 | 130,562 |
30 May 2024 | 66.40 | 69.00 | 63.77 | 65.47 | 65.47 | 153,123 |
29 May 2024 | 68.75 | 68.76 | 65.60 | 67.12 | 67.12 | 93,869 |
28 May 2024 | 71.00 | 72.00 | 67.28 | 68.76 | 68.76 | 187,072 |
24 May 2024 | 73.79 | 73.95 | 71.65 | 72.37 | 72.37 | 302,800 |
23 May 2024 | 74.00 | 75.00 | 71.10 | 71.65 | 71.65 | 274,690 |
22 May 2024 | 69.50 | 71.55 | 66.90 | 71.54 | 71.54 | 509,072 |
21 May 2024 | 70.99 | 71.00 | 67.00 | 68.15 | 68.15 | 161,521 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 66.30 | 66.34 | 66.12 | 66.34 | 66.34 | 276,684 |
17 May 2024 | 8:5 Stock split | |||||
16 May 2024 | 66.81 | 66.81 | 62.50 | 63.19 | 63.19 | 587,142 |
15 May 2024 | 68.09 | 68.13 | 63.75 | 64.82 | 64.82 | 472,470 |
14 May 2024 | 65.50 | 66.03 | 63.75 | 65.56 | 65.56 | 428,718 |
13 May 2024 | 61.11 | 62.89 | 61.09 | 62.89 | 62.89 | 384,116 |
10 May 2024 | 58.09 | 60.00 | 55.63 | 59.89 | 59.89 | 174,225 |
09 May 2024 | 58.13 | 58.72 | 56.88 | 57.14 | 57.14 | 35,144 |
08 May 2024 | 57.17 | 58.38 | 57.17 | 57.93 | 57.93 | 98,284 |
07 May 2024 | 93.50 | 94.50 | 90.00 | 91.47 | 91.47 | 33,734 |
06 May 2024 | 92.80 | 93.95 | 92.00 | 93.04 | 93.04 | 57,608 |
03 May 2024 | 94.00 | 95.15 | 91.10 | 92.35 | 92.35 | 51,793 |
02 May 2024 | 95.00 | 95.50 | 93.21 | 94.81 | 94.81 | 49,106 |
01 May 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
30 Apr 2024 | 94.65 | 95.90 | 93.00 | 94.70 | 94.70 | 62,308 |
29 Apr 2024 | 96.40 | 96.40 | 92.85 | 94.65 | 94.65 | 153,097 |
26 Apr 2024 | 92.50 | 96.45 | 92.50 | 93.60 | 93.60 | 44,363 |
25 Apr 2024 | 92.10 | 96.75 | 92.10 | 95.45 | 95.45 | 61,806 |
24 Apr 2024 | 97.00 | 99.95 | 94.60 | 95.15 | 95.15 | 74,202 |
23 Apr 2024 | 91.35 | 100.55 | 91.35 | 96.55 | 96.55 | 88,947 |
22 Apr 2024 | 93.85 | 97.40 | 90.00 | 95.80 | 95.80 | 103,098 |
19 Apr 2024 | 90.50 | 97.90 | 90.50 | 94.10 | 94.10 | 57,963 |
18 Apr 2024 | 96.30 | 96.30 | 92.50 | 95.25 | 95.25 | 55,395 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 101.00 | 101.00 | 96.30 | 96.30 | 96.30 | 74,607 |
15 Apr 2024 | 101.70 | 107.00 | 101.35 | 101.35 | 101.35 | 107,324 |
12 Apr 2024 | 107.50 | 109.00 | 103.00 | 106.65 | 106.65 | 67,979 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 109.50 | 111.00 | 105.00 | 107.50 | 107.50 | 52,112 |
09 Apr 2024 | 109.50 | 111.80 | 105.00 | 106.40 | 106.40 | 36,091 |
08 Apr 2024 | 111.80 | 112.70 | 105.00 | 109.50 | 109.50 | 53,297 |
05 Apr 2024 | 113.00 | 113.00 | 105.25 | 109.45 | 109.45 | 103,477 |
04 Apr 2024 | 104.95 | 109.20 | 104.20 | 107.85 | 107.85 | 111,423 |
03 Apr 2024 | 105.00 | 105.00 | 101.25 | 104.15 | 104.15 | 78,205 |
02 Apr 2024 | 104.00 | 105.45 | 103.00 | 104.80 | 104.80 | 61,196 |
01 Apr 2024 | 104.55 | 105.00 | 100.00 | 103.70 | 103.70 | 129,417 |
28 Mar 2024 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | 89,804 |
27 Mar 2024 | 101.00 | 101.00 | 94.80 | 98.95 | 98.95 | 79,474 |
26 Mar 2024 | 101.20 | 101.20 | 96.60 | 99.75 | 99.75 | 70,166 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 102.90 | 102.90 | 97.00 | 99.55 | 99.55 | 99,154 |
21 Mar 2024 | 95.00 | 105.00 | 95.00 | 101.70 | 101.70 | 128,611 |
20 Mar 2024 | 105.25 | 106.00 | 100.00 | 100.00 | 100.00 | 59,711 |
19 Mar 2024 | 107.00 | 107.70 | 103.00 | 105.25 | 105.25 | 122,241 |
18 Mar 2024 | 109.45 | 110.05 | 105.00 | 106.10 | 106.10 | 141,548 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 94.30 | 100.50 | 94.30 | 100.35 | 100.35 | 262,734 |
13 Mar 2024 | 99.25 | 101.50 | 94.30 | 95.75 | 95.75 | 239,472 |
12 Mar 2024 | 100.00 | 100.60 | 93.00 | 99.25 | 99.25 | 166,277 |
11 Mar 2024 | 104.05 | 105.55 | 96.90 | 97.65 | 97.65 | 126,757 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 97.25 | 102.10 | 97.25 | 102.00 | 102.00 | 174,138 |
06 Mar 2024 | 99.80 | 101.10 | 94.65 | 97.25 | 97.25 | 210,762 |
05 Mar 2024 | 103.80 | 103.80 | 96.35 | 99.60 | 99.60 | 143,548 |
04 Mar 2024 | 105.95 | 108.00 | 100.80 | 101.40 | 101.40 | 182,209 |
01 Mar 2024 | 107.00 | 107.00 | 101.20 | 103.45 | 103.45 | 158,650 |
29 Feb 2024 | 99.30 | 103.70 | 99.30 | 103.19 | 103.19 | 168,788 |
28 Feb 2024 | 105.95 | 106.10 | 98.56 | 99.11 | 99.11 | 158,728 |
27 Feb 2024 | 102.98 | 106.10 | 102.98 | 103.74 | 103.74 | 192,697 |
26 Feb 2024 | 99.40 | 101.11 | 98.23 | 101.07 | 101.07 | 162,761 |
23 Feb 2024 | 97.90 | 99.27 | 92.00 | 96.30 | 96.30 | 242,921 |
22 Feb 2024 | 96.50 | 96.77 | 93.00 | 94.55 | 94.55 | 125,351 |
21 Feb 2024 | 90.99 | 92.45 | 89.00 | 92.17 | 92.17 | 107,325 |
20 Feb 2024 | 86.86 | 88.09 | 84.00 | 88.05 | 88.05 | 165,763 |
16 Feb 2024 | 81.50 | 82.30 | 79.00 | 81.03 | 81.03 | 49,038 |
15 Feb 2024 | 81.07 | 82.50 | 77.75 | 80.51 | 80.51 | 64,579 |
14 Feb 2024 | 84.80 | 84.80 | 79.20 | 81.07 | 81.07 | 93,534 |
13 Feb 2024 | 85.30 | 86.00 | 81.05 | 83.16 | 83.16 | 86,027 |
12 Feb 2024 | 81.50 | 82.86 | 77.00 | 82.64 | 82.64 | 201,965 |
09 Feb 2024 | 78.55 | 81.00 | 76.40 | 78.92 | 78.92 | 107,608 |
08 Feb 2024 | 81.96 | 81.96 | 76.40 | 78.54 | 78.54 | 178,640 |
07 Feb 2024 | 78.99 | 80.02 | 76.22 | 78.06 | 78.06 | 67,972 |
06 Feb 2024 | 70.22 | 77.00 | 70.22 | 76.21 | 76.21 | 343,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |