Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 53.75 | 53.77 | 53.54 | 53.77 | 53.77 | 37 |
24 June 2024 | 53.21 | 53.57 | 53.57 | 53.57 | 53.57 | - |
21 June 2024 | 54.11 | 54.13 | 54.13 | 54.13 | 54.13 | - |
20 June 2024 | 52.95 | 54.00 | 54.00 | 54.00 | 54.00 | - |
19 June 2024 | 53.64 | 53.40 | 53.02 | 53.02 | 53.02 | 4 |
18 June 2024 | 53.36 | 53.52 | 53.19 | 53.19 | 53.19 | 40 |
17 June 2024 | 52.37 | 52.84 | 52.18 | 52.63 | 52.63 | 359 |
14 June 2024 | 53.81 | 51.80 | 51.65 | 51.65 | 51.65 | 4,030 |
13 June 2024 | 56.07 | 55.93 | 53.93 | 53.93 | 53.93 | 231 |
12 June 2024 | 54.99 | 56.22 | 55.28 | 56.22 | 56.22 | 101 |
11 June 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
10 June 2024 | 55.58 | 55.48 | 55.30 | 55.48 | 55.48 | 3,098 |
07 June 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
06 June 2024 | 56.50 | 57.12 | 57.12 | 57.12 | 57.12 | 50 |
05 June 2024 | 55.19 | 56.06 | 55.11 | 56.06 | 56.06 | 57 |
04 June 2024 | 55.25 | 54.91 | 54.91 | 54.91 | 54.91 | - |
03 June 2024 | 56.21 | 56.27 | 55.95 | 55.96 | 55.96 | 22 |
31 May 2024 | 54.87 | 55.21 | 55.21 | 55.21 | 55.21 | - |
30 May 2024 | 54.38 | 55.00 | 54.41 | 55.00 | 55.00 | 74 |
29 May 2024 | 55.96 | 55.51 | 54.65 | 54.73 | 54.73 | 169 |
28 May 2024 | 56.71 | 56.90 | 55.83 | 56.09 | 56.09 | 2,670 |
24 May 2024 | 55.51 | 55.82 | 55.34 | 56.17 | 56.17 | 1,487 |
23 May 2024 | 56.31 | 56.73 | 56.73 | 56.73 | 56.73 | 20 |
22 May 2024 | 56.50 | 56.33 | 55.98 | 55.98 | 55.98 | 1 |
21 May 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
20 May 2024 | 56.91 | 56.98 | 56.77 | 56.96 | 56.96 | 3 |
17 May 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
16 May 2024 | 57.38 | 57.15 | 57.05 | 57.10 | 57.10 | 2,051 |
15 May 2024 | 57.20 | 57.23 | 56.97 | 56.97 | 56.97 | 10 |
14 May 2024 | 57.03 | 56.81 | 56.74 | 56.74 | 56.74 | 200 |
13 May 2024 | 56.85 | 57.07 | 56.76 | 56.76 | 56.76 | 81 |
10 May 2024 | 56.50 | 57.07 | 57.07 | 57.07 | 57.07 | 8 |
09 May 2024 | 55.64 | 56.18 | 55.55 | 56.18 | 56.18 | 220 |
08 May 2024 | 55.01 | 55.69 | 55.66 | 55.66 | 55.66 | 1,100 |
07 May 2024 | 54.10 | 54.41 | 54.41 | 54.41 | 54.41 | 1 |
03 May 2024 | 52.94 | 53.20 | 53.10 | 53.49 | 53.49 | 66 |
02 May 2024 | 52.56 | 52.56 | 52.27 | 52.62 | 52.62 | 108 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 54.22 | 53.64 | 53.64 | 53.64 | 53.64 | 32 |
29 Apr 2024 | 55.20 | 55.09 | 55.05 | 55.07 | 55.07 | 12 |
26 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
25 Apr 2024 | 54.01 | 53.09 | 52.76 | 53.09 | 53.09 | 1 |
24 Apr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
23 Apr 2024 | 53.56 | 54.13 | 53.87 | 54.13 | 54.13 | 50 |
22 Apr 2024 | 51.40 | 53.34 | 53.23 | 53.23 | 53.23 | - |
19 Apr 2024 | 51.81 | 52.42 | 52.21 | 52.21 | 52.21 | 100 |
18 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
17 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
16 Apr 2024 | 52.21 | 52.44 | 52.11 | 52.11 | 52.11 | 8 |
15 Apr 2024 | 53.44 | 54.67 | 53.54 | 53.54 | 53.54 | 112 |
12 Apr 2024 | 54.21 | 54.40 | 53.27 | 53.27 | 53.27 | 92 |
11 Apr 2024 | 53.97 | 54.09 | 53.69 | 53.69 | 53.69 | 209 |
10 Apr 2024 | 54.42 | 54.62 | 53.27 | 53.27 | 53.27 | 60 |
09 Apr 2024 | 54.71 | 53.86 | 53.86 | 53.86 | 53.86 | 10 |
08 Apr 2024 | 54.38 | 55.02 | 54.39 | 55.02 | 55.02 | 104 |
05 Apr 2024 | 54.14 | 54.16 | 53.85 | 53.87 | 53.87 | 75 |
04 Apr 2024 | 55.63 | 55.82 | 55.52 | 55.82 | 55.82 | 11 |
03 Apr 2024 | 55.27 | 55.55 | 55.19 | 55.50 | 55.50 | 5,100 |
02 Apr 2024 | 56.16 | 56.86 | 54.94 | 55.08 | 55.08 | 375 |
28 Mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
27 Mar 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
26 Mar 2024 | 55.03 | 55.42 | 55.42 | 55.42 | 55.42 | 40 |
25 Mar 2024 | 54.81 | 55.12 | 54.85 | 55.07 | 55.07 | 382 |
22 Mar 2024 | 54.85 | 54.96 | 54.71 | 54.76 | 54.76 | 423 |
21 Mar 2024 | 54.65 | 55.23 | 54.76 | 54.81 | 54.81 | 602 |
20 Mar 2024 | 53.81 | 53.96 | 53.96 | 53.96 | 53.96 | 1 |
19 Mar 2024 | 53.54 | 53.68 | 53.68 | 53.68 | 53.68 | - |
18 Mar 2024 | 53.90 | 54.14 | 53.68 | 53.68 | 53.68 | 251 |
15 Mar 2024 | 53.73 | 53.99 | 53.99 | 53.99 | 53.99 | 50 |
14 Mar 2024 | 54.10 | 54.46 | 53.87 | 53.87 | 53.87 | 200 |
13 Mar 2024 | 53.81 | 54.13 | 54.13 | 54.13 | 54.13 | 16 |
12 Mar 2024 | 52.95 | 53.47 | 52.79 | 53.47 | 53.47 | 100 |
11 Mar 2024 | 52.65 | 52.54 | 52.40 | 52.54 | 52.54 | - |
08 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
07 Mar 2024 | 51.90 | 53.55 | 52.03 | 53.55 | 53.55 | 100 |
06 Mar 2024 | 51.71 | 52.07 | 52.07 | 52.07 | 52.07 | - |
05 Mar 2024 | 51.90 | 52.10 | 52.05 | 52.10 | 52.10 | 5 |
04 Mar 2024 | 51.88 | 51.99 | 51.99 | 51.99 | 51.99 | - |
01 Mar 2024 | 52.05 | 51.66 | 51.44 | 51.44 | 51.44 | 1,800 |
29 Feb 2024 | 51.63 | 51.80 | 51.68 | 51.72 | 51.72 | 85 |
28 Feb 2024 | 51.58 | 51.68 | 51.68 | 51.68 | 51.68 | - |
27 Feb 2024 | 51.20 | 51.58 | 51.30 | 51.58 | 51.58 | 649 |
26 Feb 2024 | 51.22 | 51.31 | 51.21 | 51.29 | 51.29 | 325 |
23 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
22 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
21 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
20 Feb 2024 | 49.04 | 49.08 | 49.08 | 49.08 | 49.08 | 1 |
19 Feb 2024 | 48.89 | 48.99 | 48.90 | 48.99 | 48.99 | 1 |
16 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
15 Feb 2024 | 48.66 | 48.92 | 48.92 | 48.92 | 48.92 | 1 |
14 Feb 2024 | 47.60 | 47.99 | 47.99 | 47.99 | 47.99 | - |
13 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
12 Feb 2024 | 48.62 | 48.60 | 48.52 | 48.60 | 48.60 | 1 |
09 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
08 Feb 2024 | 47.62 | 47.96 | 47.96 | 47.96 | 47.96 | 10 |
07 Feb 2024 | 47.69 | 47.55 | 47.50 | 47.50 | 47.50 | 240 |
06 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
05 Feb 2024 | 47.05 | 47.11 | 46.81 | 46.81 | 46.81 | 4,002 |
02 Feb 2024 | 47.14 | 47.21 | 47.06 | 47.06 | 47.06 | 239 |
01 Feb 2024 | 46.44 | 46.35 | 46.26 | 46.31 | 46.31 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |