Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 180 |
27 June 2024 | 60.51 | 62.39 | 60.51 | 62.39 | 62.39 | 180 |
26 June 2024 | 60.56 | 60.98 | 60.56 | 60.98 | 60.98 | 70 |
25 June 2024 | 59.75 | 60.27 | 59.75 | 60.26 | 60.26 | 401 |
24 June 2024 | 61.01 | 61.14 | 59.35 | 59.35 | 59.35 | 794 |
21 June 2024 | 59.42 | 59.45 | 59.29 | 59.29 | 59.29 | 165 |
20 June 2024 | 60.44 | 60.44 | 59.51 | 59.51 | 59.51 | 740 |
19 June 2024 | 59.43 | 59.43 | 58.55 | 58.55 | 58.55 | 1,080 |
18 June 2024 | 61.90 | 62.41 | 59.79 | 59.93 | 59.93 | 825 |
17 June 2024 | 63.59 | 63.59 | 60.78 | 61.41 | 61.41 | 2,457 |
14 June 2024 | 60.90 | 63.47 | 60.90 | 63.38 | 63.38 | 1,570 |
13 June 2024 | 60.96 | 60.96 | 60.00 | 60.67 | 60.67 | 1,073 |
12 June 2024 | 58.84 | 60.77 | 58.84 | 60.70 | 60.70 | 902 |
11 June 2024 | 58.61 | 60.00 | 58.61 | 59.53 | 59.53 | 3,756 |
10 June 2024 | 57.24 | 58.63 | 56.89 | 58.63 | 58.63 | 434 |
07 June 2024 | 56.41 | 57.40 | 56.40 | 57.08 | 57.08 | 376 |
06 June 2024 | 55.92 | 56.30 | 55.56 | 56.30 | 56.30 | 192 |
05 June 2024 | 55.45 | 56.39 | 55.45 | 56.01 | 56.01 | 944 |
04 June 2024 | 54.21 | 55.57 | 54.21 | 55.57 | 55.57 | 125 |
03 June 2024 | 54.53 | 55.01 | 54.36 | 54.55 | 54.55 | 679 |
31 May 2024 | 53.54 | 54.45 | 53.50 | 54.00 | 54.00 | 795 |
30 May 2024 | 53.08 | 53.92 | 53.08 | 53.68 | 53.68 | 220 |
29 May 2024 | 53.16 | 53.97 | 52.83 | 53.97 | 53.97 | 131 |
28 May 2024 | 52.19 | 53.59 | 52.19 | 53.59 | 53.59 | 1,526 |
27 May 2024 | 52.77 | 53.14 | 52.26 | 52.49 | 52.49 | 306 |
24 May 2024 | 53.19 | 53.67 | 52.84 | 52.84 | 52.84 | 243 |
23 May 2024 | 54.65 | 55.25 | 53.42 | 53.53 | 53.53 | 911 |
22 May 2024 | 52.83 | 54.80 | 52.83 | 54.24 | 54.24 | 2,892 |
21 May 2024 | 54.03 | 54.70 | 53.00 | 53.24 | 53.24 | 1,430 |
20 May 2024 | 53.76 | 54.61 | 53.68 | 54.23 | 54.23 | 412 |
17 May 2024 | 53.31 | 53.86 | 53.22 | 53.79 | 53.79 | 1,106 |
16 May 2024 | 54.44 | 54.46 | 53.60 | 53.60 | 53.60 | 1,193 |
15 May 2024 | 54.13 | 54.41 | 53.46 | 54.41 | 54.41 | 1,522 |
14 May 2024 | 54.17 | 54.81 | 53.03 | 53.39 | 53.39 | 721 |
13 May 2024 | 55.08 | 55.28 | 54.03 | 54.03 | 54.03 | 6,069 |
10 May 2024 | 58.26 | 58.26 | 54.82 | 54.82 | 54.82 | 1,565 |
09 May 2024 | 58.29 | 59.62 | 57.80 | 57.80 | 57.80 | 1,791 |
08 May 2024 | 72.17 | 73.93 | 57.30 | 58.71 | 58.71 | 4,870 |
07 May 2024 | 72.00 | 72.55 | 71.04 | 71.82 | 71.82 | 617 |
06 May 2024 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 891 |
03 May 2024 | 67.53 | 67.55 | 66.95 | 66.95 | 66.95 | 290 |
02 May 2024 | 66.08 | 68.02 | 66.08 | 67.36 | 67.36 | 254 |
30 Apr 2024 | 67.49 | 68.83 | 66.88 | 68.83 | 68.83 | 424 |
29 Apr 2024 | 66.95 | 69.00 | 66.54 | 66.88 | 66.88 | 424 |
26 Apr 2024 | 67.50 | 68.41 | 66.05 | 66.79 | 66.79 | 815 |
25 Apr 2024 | 65.83 | 67.34 | 65.83 | 65.87 | 65.87 | 300 |
24 Apr 2024 | 69.85 | 69.85 | 68.47 | 68.47 | 68.47 | 60 |
23 Apr 2024 | 65.87 | 69.00 | 65.87 | 69.00 | 69.00 | 45 |
22 Apr 2024 | 65.54 | 66.47 | 65.54 | 65.94 | 65.94 | 655 |
19 Apr 2024 | 65.50 | 66.21 | 65.10 | 65.10 | 65.10 | 1,325 |
18 Apr 2024 | 64.99 | 65.45 | 64.83 | 65.45 | 65.45 | 348 |
17 Apr 2024 | 64.40 | 65.75 | 64.40 | 65.27 | 65.27 | 440 |
16 Apr 2024 | 64.23 | 64.49 | 63.73 | 64.15 | 64.15 | 241 |
15 Apr 2024 | 64.60 | 66.25 | 64.50 | 65.46 | 65.46 | 2,025 |
12 Apr 2024 | 67.42 | 67.42 | 64.99 | 65.64 | 65.64 | 675 |
11 Apr 2024 | 66.51 | 67.35 | 66.04 | 67.21 | 67.21 | 201 |
10 Apr 2024 | 68.84 | 68.84 | 66.67 | 66.67 | 66.67 | 800 |
09 Apr 2024 | 68.47 | 69.02 | 68.24 | 68.70 | 68.70 | 180 |
08 Apr 2024 | 69.00 | 69.50 | 67.92 | 68.61 | 68.61 | 690 |
05 Apr 2024 | 69.09 | 69.20 | 68.29 | 69.20 | 69.20 | 160 |
04 Apr 2024 | 70.83 | 70.83 | 69.55 | 69.87 | 69.87 | 135 |
03 Apr 2024 | 72.04 | 73.00 | 70.10 | 70.10 | 70.10 | 98 |
02 Apr 2024 | 72.91 | 72.91 | 71.40 | 72.50 | 72.50 | 760 |
28 Mar 2024 | 72.20 | 72.70 | 72.20 | 72.70 | 72.70 | 100 |
27 Mar 2024 | 72.50 | 73.45 | 71.85 | 71.95 | 71.95 | 925 |
26 Mar 2024 | 72.30 | 72.50 | 72.20 | 72.50 | 72.50 | 1,199 |
25 Mar 2024 | 72.20 | 73.00 | 71.90 | 73.00 | 73.00 | 900 |
22 Mar 2024 | 72.50 | 73.25 | 72.50 | 72.80 | 72.80 | 698 |
21 Mar 2024 | 74.25 | 75.65 | 74.25 | 74.30 | 74.30 | 524 |
20 Mar 2024 | 71.15 | 74.50 | 71.00 | 74.50 | 74.50 | 344 |
19 Mar 2024 | 71.00 | 71.85 | 70.00 | 71.85 | 71.85 | 427 |
18 Mar 2024 | 70.60 | 71.50 | 70.50 | 71.00 | 71.00 | 775 |
15 Mar 2024 | 71.50 | 72.30 | 71.40 | 71.40 | 71.40 | 132 |
14 Mar 2024 | 71.80 | 71.95 | 71.80 | 71.85 | 71.85 | 110 |
13 Mar 2024 | 70.05 | 72.00 | 69.80 | 71.95 | 71.95 | 1,028 |
12 Mar 2024 | 68.80 | 70.15 | 68.70 | 70.15 | 70.15 | 15 |
11 Mar 2024 | 70.00 | 70.00 | 68.85 | 68.90 | 68.90 | 128 |
08 Mar 2024 | 69.00 | 71.40 | 68.50 | 71.40 | 71.40 | 394 |
07 Mar 2024 | 67.15 | 69.40 | 67.05 | 68.95 | 68.95 | 1,197 |
06 Mar 2024 | 67.60 | 67.95 | 67.40 | 67.95 | 67.95 | 189 |
05 Mar 2024 | 68.80 | 68.95 | 67.00 | 67.60 | 67.60 | 2,546 |
04 Mar 2024 | 70.50 | 71.15 | 68.55 | 69.60 | 69.60 | 789 |
01 Mar 2024 | 70.95 | 70.95 | 70.10 | 70.15 | 70.15 | 120 |
29 Feb 2024 | 69.00 | 69.30 | 69.00 | 69.00 | 69.00 | 68 |
28 Feb 2024 | 70.20 | 70.20 | 69.30 | 69.55 | 69.55 | 1,037 |
27 Feb 2024 | 71.20 | 72.20 | 70.00 | 70.70 | 70.70 | 1,288 |
26 Feb 2024 | 69.90 | 71.10 | 69.85 | 71.10 | 71.10 | 56 |
23 Feb 2024 | 69.10 | 69.50 | 69.00 | 69.50 | 69.50 | 657 |
22 Feb 2024 | 70.30 | 72.40 | 69.70 | 69.90 | 69.90 | 1,568 |
21 Feb 2024 | 71.20 | 71.85 | 69.25 | 69.95 | 69.95 | 2,660 |
20 Feb 2024 | 73.90 | 74.05 | 72.50 | 72.50 | 72.50 | 117 |
19 Feb 2024 | 74.95 | 75.20 | 74.30 | 74.60 | 74.60 | 420 |
16 Feb 2024 | 78.15 | 78.20 | 74.75 | 74.75 | 74.75 | 365 |
15 Feb 2024 | 75.00 | 77.45 | 74.85 | 77.30 | 77.30 | 2,134 |
14 Feb 2024 | 72.60 | 75.00 | 72.60 | 75.00 | 75.00 | 4,512 |
13 Feb 2024 | 82.80 | 83.50 | 72.45 | 72.55 | 72.55 | 11,372 |
12 Feb 2024 | 84.50 | 86.60 | 83.00 | 83.30 | 83.30 | 3,191 |
09 Feb 2024 | 81.85 | 83.75 | 81.85 | 83.05 | 83.05 | 2,840 |
08 Feb 2024 | 79.55 | 84.50 | 79.15 | 81.00 | 81.00 | 1,051 |
07 Feb 2024 | 75.30 | 78.90 | 75.10 | 78.90 | 78.90 | 441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |