Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | - | - | - | - | - | - |
28 June 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
27 June 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
26 June 2024 | 59.50 | 59.50 | 59.50 | 59.42 | 59.42 | 3 |
25 June 2024 | 60.35 | 60.35 | 60.35 | 60.24 | 60.24 | 12 |
24 June 2024 | 58.34 | 60.86 | 58.34 | 60.86 | 60.86 | 132 |
21 June 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
20 June 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
19 June 2024 | 58.20 | 58.20 | 58.20 | 57.48 | 57.48 | 18 |
18 June 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
17 June 2024 | 57.00 | 57.00 | 57.00 | 57.20 | 57.20 | 21 |
14 June 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
13 June 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
12 June 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
11 June 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
10 June 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
07 June 2024 | 61.35 | 61.35 | 61.35 | 60.71 | 60.71 | 16 |
06 June 2024 | 59.83 | 59.88 | 59.83 | 60.69 | 60.69 | 11 |
05 June 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
04 June 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
03 June 2024 | 59.99 | 59.99 | 59.99 | 58.97 | 58.97 | 40 |
31 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
30 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
29 May 2024 | 59.66 | 59.66 | 59.39 | 60.18 | 60.18 | 11 |
28 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
27 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
24 May 2024 | 61.90 | 61.90 | 61.90 | 61.54 | 61.54 | 10 |
23 May 2024 | 62.51 | 62.51 | 62.51 | 62.06 | 62.06 | 32 |
22 May 2024 | 63.00 | 63.00 | 63.00 | 63.16 | 63.16 | 21 |
21 May 2024 | 67.80 | 67.80 | 67.80 | 65.51 | 65.51 | 3 |
20 May 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
17 May 2024 | 66.02 | 66.02 | 66.02 | 66.74 | 66.74 | 10 |
16 May 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
15 May 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
14 May 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
13 May 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
10 May 2024 | 67.89 | 67.89 | 67.89 | 66.45 | 66.45 | 200 |
09 May 2024 | 66.20 | 66.20 | 66.20 | 67.01 | 67.01 | 89 |
08 May 2024 | 66.05 | 66.50 | 66.05 | 66.37 | 66.37 | 222 |
07 May 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
06 May 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
03 May 2024 | 70.42 | 70.55 | 69.51 | 66.08 | 66.08 | 424 |
02 May 2024 | 64.10 | 64.10 | 63.93 | 64.16 | 64.16 | 383 |
30 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
29 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
26 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
25 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
24 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
23 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
22 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
19 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
18 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
17 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
16 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
15 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
12 Apr 2024 | 74.87 | 74.87 | 74.87 | 72.96 | 72.96 | 10 |
11 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
10 Apr 2024 | 74.03 | 74.03 | 72.10 | 72.80 | 72.80 | 19 |
09 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
08 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
05 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
04 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.21 | 71.21 | 20 |
03 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
02 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
28 Mar 2024 | 77.68 | 77.97 | 77.68 | 77.79 | 77.79 | 40 |
27 Mar 2024 | 77.15 | 77.15 | 76.62 | 76.59 | 76.59 | 182 |
26 Mar 2024 | 77.98 | 77.98 | 77.98 | 78.23 | 78.23 | 40 |
25 Mar 2024 | 74.08 | 74.08 | 74.08 | 75.92 | 75.92 | 4 |
22 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
21 Mar 2024 | 75.77 | 75.77 | 75.77 | 77.38 | 77.38 | 7 |
20 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
19 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
18 Mar 2024 | 73.60 | 73.60 | 72.87 | 74.78 | 74.78 | 420 |
15 Mar 2024 | 74.95 | 74.95 | 74.95 | 73.86 | 73.86 | 100 |
14 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
13 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
12 Mar 2024 | 74.95 | 74.95 | 74.95 | 74.10 | 74.10 | 5 |
11 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
08 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
07 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
06 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
05 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
04 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
01 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
29 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
28 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
27 Feb 2024 | 69.25 | 69.25 | 69.25 | 70.76 | 70.76 | 192 |
26 Feb 2024 | 71.07 | 71.07 | 70.65 | 69.76 | 69.76 | 133 |
23 Feb 2024 | 71.00 | 73.43 | 70.53 | 73.93 | 73.93 | 1,820 |
22 Feb 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
21 Feb 2024 | 60.21 | 60.77 | 60.21 | 59.68 | 59.68 | 103 |
20 Feb 2024 | 60.52 | 60.53 | 59.75 | 60.78 | 60.78 | 663 |
19 Feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
16 Feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
15 Feb 2024 | 63.66 | 63.66 | 63.66 | 64.12 | 64.12 | 67 |
14 Feb 2024 | 61.06 | 61.06 | 61.06 | 62.13 | 62.13 | 9 |
13 Feb 2024 | 64.71 | 64.71 | 61.47 | 61.78 | 61.78 | 71 |
12 Feb 2024 | 62.14 | 62.14 | 62.14 | 64.36 | 64.36 | 41 |
09 Feb 2024 | 64.88 | 64.88 | 64.88 | 62.94 | 62.94 | 100 |
08 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |