Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 92.41 | 93.34 | 89.30 | 91.92 | 91.92 | 7,323 |
13 Jun 2024 | 93.66 | 96.58 | 92.01 | 92.41 | 92.41 | 2,900 |
12 Jun 2024 | 98.99 | 98.99 | 93.00 | 93.66 | 93.66 | 3,770 |
11 Jun 2024 | 96.40 | 97.37 | 94.60 | 95.15 | 95.15 | 6,482 |
10 Jun 2024 | 96.00 | 101.68 | 96.00 | 97.07 | 97.07 | 9,612 |
07 Jun 2024 | 100.47 | 100.50 | 97.06 | 97.90 | 97.90 | 2,571 |
06 Jun 2024 | 95.00 | 101.00 | 94.00 | 100.47 | 100.47 | 17,300 |
05 Jun 2024 | 95.03 | 99.00 | 91.05 | 95.89 | 95.89 | 7,901 |
04 Jun 2024 | 103.00 | 104.95 | 88.65 | 99.45 | 99.45 | 19,466 |
03 Jun 2024 | 99.80 | 103.89 | 91.21 | 101.42 | 101.42 | 15,707 |
31 May 2024 | 100.00 | 104.00 | 95.18 | 99.74 | 99.74 | 35,273 |
30 May 2024 | 90.74 | 102.52 | 90.25 | 96.40 | 96.40 | 53,530 |
29 May 2024 | 95.86 | 95.86 | 89.96 | 93.06 | 93.06 | 13,621 |
28 May 2024 | 95.12 | 96.00 | 91.21 | 93.98 | 93.98 | 27,058 |
27 May 2024 | 89.10 | 94.30 | 87.15 | 93.67 | 93.67 | 59,864 |
24 May 2024 | 92.50 | 93.99 | 87.15 | 89.32 | 89.32 | 22,004 |
23 May 2024 | 88.00 | 91.00 | 83.16 | 89.51 | 89.51 | 48,933 |
22 May 2024 | 87.10 | 88.00 | 82.02 | 86.42 | 86.42 | 18,704 |
21 May 2024 | 87.62 | 88.00 | 80.35 | 85.38 | 85.38 | 19,416 |
17 May 2024 | 82.65 | 87.00 | 77.06 | 84.19 | 84.19 | 78,231 |
16 May 2024 | 85.00 | 85.00 | 75.00 | 79.08 | 79.08 | 49,383 |
15 May 2024 | 67.89 | 77.49 | 67.05 | 73.86 | 73.86 | 32,024 |
14 May 2024 | 70.09 | 72.94 | 65.60 | 66.70 | 66.70 | 3,622 |
13 May 2024 | 70.10 | 70.94 | 66.01 | 69.92 | 69.92 | 5,593 |
10 May 2024 | 72.44 | 72.90 | 69.36 | 70.12 | 70.12 | 1,436 |
09 May 2024 | 71.94 | 72.84 | 69.56 | 72.44 | 72.44 | 6,344 |
08 May 2024 | 71.00 | 72.39 | 69.40 | 71.29 | 71.29 | 2,610 |
07 May 2024 | 72.56 | 72.90 | 70.00 | 71.00 | 71.00 | 4,216 |
06 May 2024 | 78.95 | 78.95 | 72.00 | 73.41 | 73.41 | 12,278 |
03 May 2024 | 82.45 | 82.45 | 71.10 | 74.32 | 74.32 | 25,917 |
02 May 2024 | 79.50 | 82.50 | 77.51 | 78.51 | 78.51 | 50,639 |
30 Apr 2024 | 75.48 | 81.00 | 74.50 | 77.22 | 77.22 | 76,554 |
29 Apr 2024 | 71.00 | 75.49 | 70.99 | 74.00 | 74.00 | 374,732 |
26 Apr 2024 | 61.50 | 74.40 | 60.51 | 70.43 | 70.43 | 545,680 |
25 Apr 2024 | 59.95 | 63.00 | 58.21 | 62.00 | 62.00 | 704,359 |
24 Apr 2024 | 59.81 | 60.34 | 59.70 | 59.98 | 59.98 | 958 |
23 Apr 2024 | 58.67 | 59.94 | 58.67 | 59.79 | 59.79 | 1,985 |
22 Apr 2024 | 58.15 | 59.93 | 58.07 | 58.85 | 58.85 | 2,522 |
19 Apr 2024 | 58.15 | 59.94 | 58.15 | 59.68 | 59.68 | 375 |
18 Apr 2024 | 58.91 | 60.99 | 58.75 | 58.90 | 58.90 | 4,156 |
16 Apr 2024 | 59.00 | 59.78 | 58.77 | 58.81 | 58.81 | 998 |
15 Apr 2024 | 58.07 | 61.00 | 57.60 | 58.21 | 58.21 | 2,153 |
12 Apr 2024 | 61.10 | 61.10 | 59.00 | 59.65 | 59.65 | 1,924 |
10 Apr 2024 | 59.05 | 60.42 | 59.00 | 59.89 | 59.89 | 3,207 |
09 Apr 2024 | 59.92 | 60.10 | 58.77 | 58.96 | 58.96 | 1,819 |
08 Apr 2024 | 61.96 | 61.96 | 58.40 | 58.58 | 58.58 | 6,292 |
05 Apr 2024 | 59.10 | 60.39 | 59.10 | 59.28 | 59.28 | 2,173 |
04 Apr 2024 | 58.00 | 60.90 | 58.00 | 59.10 | 59.10 | 2,848 |
03 Apr 2024 | 58.85 | 60.00 | 58.85 | 58.99 | 58.99 | 3,206 |
02 Apr 2024 | 61.40 | 61.40 | 58.22 | 58.74 | 58.74 | 7,769 |
01 Apr 2024 | 55.00 | 61.00 | 55.00 | 60.15 | 60.15 | 4,773 |
28 Mar 2024 | 57.94 | 59.45 | 55.10 | 56.40 | 56.40 | 2,850 |
27 Mar 2024 | 58.30 | 59.99 | 56.60 | 57.94 | 57.94 | 483 |
26 Mar 2024 | 59.89 | 60.48 | 56.00 | 57.16 | 57.16 | 2,510 |
22 Mar 2024 | 58.82 | 60.50 | 58.01 | 59.86 | 59.86 | 1,647 |
21 Mar 2024 | 58.99 | 60.70 | 57.50 | 58.82 | 58.82 | 2,807 |
20 Mar 2024 | 60.80 | 60.80 | 58.95 | 58.99 | 58.99 | 1,386 |
19 Mar 2024 | 59.06 | 60.84 | 57.00 | 58.97 | 58.97 | 2,623 |
18 Mar 2024 | 63.90 | 63.90 | 59.10 | 59.60 | 59.60 | 2,542 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 52.01 | 59.32 | 52.01 | 57.61 | 57.61 | 10,886 |
13 Mar 2024 | 58.01 | 61.49 | 52.60 | 55.96 | 55.96 | 8,214 |
12 Mar 2024 | 59.06 | 60.40 | 58.00 | 58.51 | 58.51 | 5,140 |
11 Mar 2024 | 60.20 | 64.49 | 59.11 | 59.33 | 59.33 | 17,436 |
07 Mar 2024 | 65.00 | 67.99 | 59.10 | 60.11 | 60.11 | 117,898 |
06 Mar 2024 | 60.90 | 68.00 | 58.65 | 61.34 | 61.34 | 222,457 |
05 Mar 2024 | 59.05 | 60.89 | 58.25 | 59.08 | 59.08 | 2,827 |
04 Mar 2024 | 59.53 | 60.38 | 58.75 | 60.06 | 60.06 | 1,614 |
01 Mar 2024 | 61.42 | 61.87 | 59.51 | 59.86 | 59.86 | 5,193 |
29 Feb 2024 | 60.10 | 60.41 | 57.99 | 60.20 | 60.20 | 7,778 |
28 Feb 2024 | 61.93 | 61.93 | 58.25 | 60.32 | 60.32 | 3,444 |
27 Feb 2024 | 62.49 | 62.69 | 60.10 | 60.60 | 60.60 | 4,882 |
26 Feb 2024 | 61.94 | 61.94 | 59.11 | 61.70 | 61.70 | 12,787 |
23 Feb 2024 | 61.44 | 61.44 | 59.96 | 60.06 | 60.06 | 6,159 |
22 Feb 2024 | 61.89 | 62.40 | 59.51 | 60.42 | 60.42 | 12,868 |
21 Feb 2024 | 62.39 | 62.39 | 59.75 | 60.53 | 60.53 | 9,841 |
20 Feb 2024 | 60.06 | 61.94 | 59.56 | 61.03 | 61.03 | 5,647 |
19 Feb 2024 | 62.44 | 62.80 | 57.00 | 60.45 | 60.45 | 20,581 |
16 Feb 2024 | 60.16 | 61.93 | 60.16 | 61.54 | 61.54 | 9,708 |
15 Feb 2024 | 59.50 | 62.49 | 59.50 | 60.35 | 60.35 | 14,685 |
14 Feb 2024 | 61.84 | 61.84 | 59.12 | 60.68 | 60.68 | 14,480 |
13 Feb 2024 | 60.84 | 62.65 | 58.00 | 59.76 | 59.76 | 25,863 |
12 Feb 2024 | 63.10 | 64.50 | 60.20 | 60.87 | 60.87 | 46,277 |
09 Feb 2024 | 65.65 | 78.12 | 58.01 | 63.12 | 63.12 | 687,766 |
08 Feb 2024 | 68.95 | 70.90 | 64.10 | 65.10 | 65.10 | 22,862 |
07 Feb 2024 | 69.70 | 72.00 | 68.01 | 68.57 | 68.57 | 4,570 |
06 Feb 2024 | 71.20 | 72.60 | 66.55 | 69.35 | 69.35 | 13,049 |
05 Feb 2024 | 71.95 | 71.95 | 64.05 | 67.93 | 67.93 | 15,162 |
02 Feb 2024 | 64.94 | 68.94 | 63.56 | 67.19 | 67.19 | 56,953 |
01 Feb 2024 | 64.94 | 65.79 | 62.75 | 64.18 | 64.18 | 7,280 |
31 Jan 2024 | 62.66 | 64.77 | 62.66 | 64.12 | 64.12 | 4,211 |
30 Jan 2024 | 65.44 | 65.79 | 60.15 | 63.11 | 63.11 | 10,995 |
29 Jan 2024 | 64.94 | 65.45 | 63.21 | 64.10 | 64.10 | 13,137 |
25 Jan 2024 | 64.88 | 64.88 | 62.05 | 62.79 | 62.79 | 6,870 |
24 Jan 2024 | 63.00 | 66.70 | 62.25 | 63.19 | 63.19 | 29,680 |
23 Jan 2024 | 62.00 | 63.85 | 58.05 | 60.72 | 60.72 | 32,484 |
19 Jan 2024 | 64.10 | 66.90 | 61.26 | 63.51 | 63.51 | 20,829 |
18 Jan 2024 | 65.70 | 68.70 | 60.10 | 64.10 | 64.10 | 25,822 |
17 Jan 2024 | 70.69 | 71.42 | 61.20 | 64.75 | 64.75 | 23,647 |
16 Jan 2024 | 72.57 | 73.93 | 70.05 | 70.69 | 70.69 | 10,063 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |