Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 120.17 | 120.17 | 110.51 | 112.27 | 112.27 | 194 |
13 Jun 2024 | 109.85 | 115.50 | 106.14 | 105.78 | 105.78 | 308 |
12 Jun 2024 | 85.88 | 94.56 | 85.88 | 93.94 | 93.94 | 55 |
11 Jun 2024 | 77.21 | 88.17 | 77.21 | 89.00 | 89.00 | 50 |
10 Jun 2024 | 72.80 | 81.13 | 71.12 | 79.57 | 79.57 | 393 |
07 Jun 2024 | 73.10 | 77.25 | 72.86 | 72.35 | 72.35 | 31 |
06 Jun 2024 | 70.30 | 72.42 | 68.23 | 70.35 | 70.35 | 265 |
05 Jun 2024 | 59.71 | 66.89 | 59.20 | 68.00 | 68.00 | 217 |
04 Jun 2024 | 57.92 | 57.92 | 57.74 | 55.42 | 55.42 | 23 |
03 Jun 2024 | 56.59 | 60.21 | 56.59 | 58.38 | 58.38 | 83 |
31 May 2024 | 49.76 | 52.83 | 48.68 | 47.06 | 47.06 | 39 |
30 May 2024 | 50.58 | 51.61 | 50.58 | 51.83 | 51.83 | 6 |
29 May 2024 | 57.41 | 57.41 | 50.16 | 52.04 | 52.04 | 111 |
28 May 2024 | 46.46 | 55.63 | 46.46 | 55.72 | 55.72 | 159 |
27 May 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
24 May 2024 | 43.44 | 45.15 | 42.42 | 45.15 | 45.15 | 151 |
23 May 2024 | 47.81 | 47.81 | 40.78 | 43.87 | 43.87 | 380 |
22 May 2024 | 45.38 | 45.52 | 45.38 | 44.77 | 44.77 | 65 |
21 May 2024 | 40.36 | 44.97 | 40.36 | 43.92 | 43.92 | 60 |
20 May 2024 | 41.69 | 41.69 | 39.50 | 40.29 | 40.29 | 604 |
17 May 2024 | 46.64 | 46.64 | 42.26 | 42.72 | 42.72 | 9 |
16 May 2024 | 45.60 | 45.95 | 45.60 | 46.08 | 46.08 | 355 |
15 May 2024 | 48.24 | 48.24 | 44.47 | 44.67 | 44.67 | 305 |
14 May 2024 | 48.63 | 48.89 | 47.00 | 48.69 | 48.69 | 152 |
13 May 2024 | 42.51 | 45.43 | 40.97 | 46.86 | 46.86 | 177 |
10 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
09 May 2024 | 28.44 | 36.63 | 27.98 | 35.37 | 35.37 | 1,628 |
08 May 2024 | 40.04 | 41.26 | 39.50 | 39.85 | 39.85 | 65 |
07 May 2024 | 41.35 | 41.35 | 40.00 | 39.92 | 39.92 | 469 |
06 May 2024 | 37.81 | 37.81 | 37.81 | 39.27 | 39.27 | 4 |
03 May 2024 | 32.20 | 35.01 | 32.20 | 34.65 | 34.65 | 616 |
02 May 2024 | 29.82 | 31.26 | 29.82 | 30.67 | 30.67 | 620 |
30 Apr 2024 | 34.53 | 36.62 | 34.53 | 35.44 | 35.44 | 12 |
29 Apr 2024 | 36.35 | 36.35 | 32.19 | 34.47 | 34.47 | 835 |
26 Apr 2024 | 33.42 | 34.72 | 31.78 | 33.74 | 33.74 | 768 |
25 Apr 2024 | 31.45 | 31.50 | 31.28 | 31.09 | 31.09 | 11 |
24 Apr 2024 | 32.96 | 35.97 | 32.96 | 31.63 | 31.63 | 271 |
23 Apr 2024 | 27.50 | 30.88 | 27.50 | 29.96 | 29.96 | 756 |
22 Apr 2024 | 23.75 | 27.07 | 23.49 | 26.08 | 26.08 | 1,500 |
19 Apr 2024 | 42.42 | 42.42 | 37.91 | 33.42 | 33.42 | 278 |
18 Apr 2024 | 43.71 | 47.91 | 43.71 | 47.13 | 47.13 | 72 |
17 Apr 2024 | 71.26 | 71.26 | 59.23 | 59.02 | 59.02 | 23 |
16 Apr 2024 | 77.42 | 77.42 | 76.08 | 78.25 | 78.25 | 30 |
15 Apr 2024 | 86.85 | 86.85 | 83.57 | 81.92 | 81.92 | 264 |
12 Apr 2024 | 95.51 | 95.51 | 93.70 | 90.55 | 90.55 | 97 |
11 Apr 2024 | 84.78 | 84.78 | 84.78 | 87.54 | 87.54 | 2 |
10 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
09 Apr 2024 | 90.02 | 98.95 | 82.72 | 84.31 | 84.31 | 103 |
08 Apr 2024 | 83.21 | 85.23 | 83.21 | 85.97 | 85.97 | 5 |
05 Apr 2024 | 78.80 | 80.47 | 78.38 | 80.16 | 80.16 | 115 |
04 Apr 2024 | 84.59 | 87.37 | 84.26 | 84.22 | 84.22 | 9 |
03 Apr 2024 | 80.00 | 82.50 | 79.00 | 83.94 | 83.94 | 130 |
02 Apr 2024 | 88.52 | 88.52 | 79.69 | 83.23 | 83.23 | 9 |
28 Mar 2024 | 87.07 | 88.99 | 83.70 | 86.99 | 86.99 | 122 |
27 Mar 2024 | 94.42 | 96.94 | 83.62 | 86.04 | 86.04 | 528 |
26 Mar 2024 | 121.19 | 128.00 | 121.19 | 116.62 | 116.62 | 118 |
25 Mar 2024 | 110.40 | 119.03 | 108.81 | 119.29 | 119.29 | 187 |
22 Mar 2024 | 106.27 | 107.00 | 106.27 | 105.83 | 105.83 | 67 |
21 Mar 2024 | 102.33 | 104.19 | 102.33 | 110.48 | 110.48 | 21 |
20 Mar 2024 | 86.33 | 92.26 | 86.33 | 93.03 | 93.03 | 9 |
19 Mar 2024 | 91.49 | 91.49 | 84.00 | 88.49 | 88.49 | 320 |
18 Mar 2024 | 96.08 | 97.04 | 94.79 | 96.26 | 96.26 | 47 |
15 Mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
14 Mar 2024 | 100.77 | 110.28 | 98.68 | 100.15 | 100.15 | 18 |
13 Mar 2024 | 96.25 | 100.69 | 92.67 | 97.59 | 97.59 | 334 |
12 Mar 2024 | 90.50 | 98.50 | 87.12 | 88.55 | 88.55 | 376 |
11 Mar 2024 | 98.45 | 102.96 | 88.00 | 96.06 | 96.06 | 118 |
08 Mar 2024 | 134.20 | 134.20 | 109.50 | 107.60 | 107.60 | 126 |
07 Mar 2024 | 116.00 | 139.52 | 116.00 | 135.97 | 135.97 | 281 |
06 Mar 2024 | 116.59 | 121.61 | 116.59 | 117.19 | 117.19 | 41 |
05 Mar 2024 | 115.50 | 119.10 | 98.60 | 110.69 | 110.69 | 532 |
04 Mar 2024 | 133.60 | 148.48 | 129.00 | 126.08 | 126.08 | 435 |
01 Mar 2024 | 137.57 | 137.60 | 127.05 | 135.18 | 135.18 | 173 |
29 Feb 2024 | 110.52 | 127.24 | 110.52 | 127.58 | 127.58 | 43 |
28 Feb 2024 | 126.00 | 126.00 | 116.40 | 113.81 | 113.81 | 85 |
27 Feb 2024 | 156.73 | 165.52 | 126.34 | 126.79 | 126.79 | 323 |
26 Feb 2024 | 118.50 | 156.39 | 118.50 | 150.93 | 150.93 | 242 |
23 Feb 2024 | 101.50 | 120.00 | 101.25 | 116.76 | 116.76 | 104 |
22 Feb 2024 | 121.80 | 124.30 | 113.25 | 113.47 | 113.47 | 194 |
21 Feb 2024 | 83.42 | 92.41 | 80.00 | 93.61 | 93.61 | 75 |
20 Feb 2024 | 100.00 | 100.00 | 72.00 | 86.09 | 86.09 | 199 |
19 Feb 2024 | 103.70 | 103.70 | 100.60 | 103.21 | 103.21 | 134 |
16 Feb 2024 | 113.00 | 121.92 | 98.37 | 104.14 | 104.14 | 315 |
15 Feb 2024 | 110.30 | 120.00 | 97.57 | 102.73 | 102.73 | 210 |
14 Feb 2024 | 103.05 | 116.00 | 98.41 | 96.04 | 96.04 | 323 |
13 Feb 2024 | 195.20 | 195.20 | 120.00 | 118.65 | 118.65 | 88 |
12 Feb 2024 | 113.00 | 153.00 | 110.18 | 228.04 | 228.04 | 41 |
09 Feb 2024 | 99.40 | 99.40 | 97.95 | 99.26 | 99.26 | 30 |
08 Feb 2024 | 76.10 | 122.00 | 72.20 | 118.69 | 118.69 | 56 |
07 Feb 2024 | 37.65 | 37.65 | 37.65 | 39.94 | 39.94 | 1 |
06 Feb 2024 | 37.47 | 37.47 | 37.47 | 38.04 | 38.04 | 720 |
05 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
02 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
01 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
31 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
30 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
29 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
26 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
25 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
24 Jan 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |