Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 45.00 | 48.60 | 45.00 | 48.40 | 48.40 | 13,041 |
27 June 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 1,007 |
26 June 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 200 |
25 June 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
24 June 2024 | 47.80 | 49.00 | 47.00 | 49.00 | 49.00 | 750 |
21 June 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
20 June 2024 | 45.80 | 47.80 | 45.60 | 47.80 | 47.80 | 5,760 |
19 June 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
18 June 2024 | 47.80 | 48.40 | 47.80 | 47.80 | 47.80 | 383 |
17 June 2024 | 49.80 | 49.80 | 48.60 | 48.60 | 48.60 | 258 |
14 June 2024 | 50.50 | 50.50 | 48.80 | 49.00 | 49.00 | 91 |
13 June 2024 | 47.60 | 47.60 | 47.00 | 47.20 | 47.20 | 6,691 |
12 June 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 20 |
11 June 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
10 June 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 1,779 |
07 June 2024 | 49.40 | 49.40 | 48.00 | 48.00 | 48.00 | 2,466 |
06 June 2024 | 42.80 | 49.00 | 42.80 | 48.00 | 48.00 | 2,306 |
05 June 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 15 |
04 June 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 100 |
03 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,032 |
31 May 2024 | 46.80 | 50.00 | 46.80 | 50.00 | 50.00 | 23,815 |
30 May 2024 | 48.20 | 48.20 | 46.80 | 47.00 | 47.00 | 32,152 |
29 May 2024 | 50.00 | 53.00 | 47.20 | 48.00 | 48.00 | 14,826 |
28 May 2024 | 47.00 | 50.50 | 47.00 | 48.60 | 48.60 | 195,795 |
27 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
24 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 926 |
23 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
22 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5 |
21 May 2024 | 43.80 | 46.80 | 43.80 | 46.80 | 46.80 | 1,060 |
16 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 220 |
15 May 2024 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 1,330 |
14 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7 |
13 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 100 |
10 May 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 221 |
08 May 2024 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | 42 |
07 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
06 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
03 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 324 |
02 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 200 |
30 Apr 2024 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 170 |
29 Apr 2024 | 46.40 | 46.80 | 46.40 | 46.60 | 46.60 | 3,840 |
26 Apr 2024 | 44.00 | 46.40 | 44.00 | 46.40 | 46.40 | 1,601 |
25 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
24 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
23 Apr 2024 | 43.60 | 46.40 | 43.60 | 46.40 | 46.40 | 1,175 |
22 Apr 2024 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 100 |
19 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
18 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 25 |
17 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
16 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
15 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2 |
12 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
11 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 150 |
10 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
09 Apr 2024 | 43.00 | 46.60 | 43.00 | 46.60 | 46.60 | 316 |
08 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 43 |
05 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 15 |
04 Apr 2024 | 43.40 | 46.80 | 42.40 | 46.80 | 46.80 | 11,482 |
03 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3 |
02 Apr 2024 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 64,110 |
27 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 8,926 |
26 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
25 Mar 2024 | 46.80 | 46.80 | 44.00 | 45.80 | 45.80 | 499 |
22 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 11,084 |
21 Mar 2024 | 46.60 | 46.60 | 44.60 | 44.60 | 44.60 | 112 |
20 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 20 |
19 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 50,004 |
18 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1 |
15 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 6 |
14 Mar 2024 | 46.80 | 46.80 | 43.00 | 46.80 | 46.80 | 14,616 |
13 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 5,740 |
12 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
11 Mar 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 3,417 |
08 Mar 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 63 |
07 Mar 2024 | 45.80 | 45.80 | 43.00 | 43.80 | 43.80 | 5,680 |
06 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
05 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
04 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 224 |
01 Mar 2024 | 46.80 | 46.80 | 44.40 | 44.40 | 44.40 | 114 |
29 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 500 |
28 Feb 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1,044 |
27 Feb 2024 | 43.00 | 46.60 | 43.00 | 46.60 | 46.60 | 25,031 |
26 Feb 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,493 |
23 Feb 2024 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 671 |
22 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 430 |
21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 430 |
20 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 155 |
19 Feb 2024 | 46.80 | 46.80 | 44.20 | 44.20 | 44.20 | 547 |
16 Feb 2024 | 46.60 | 46.60 | 43.60 | 46.40 | 46.40 | 5,879 |
15 Feb 2024 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | 5,503 |
14 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 40 |
13 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1,200 |
12 Feb 2024 | 46.40 | 46.40 | 43.80 | 46.40 | 46.40 | 359 |
09 Feb 2024 | 44.00 | 46.40 | 43.80 | 46.40 | 46.40 | 8,492 |
08 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 11,100 |
07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,075 |
06 Feb 2024 | 46.80 | 46.80 | 43.20 | 43.20 | 43.20 | 2,337 |
05 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3,107 |
02 Feb 2024 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 3,419 |
01 Feb 2024 | 46.80 | 46.80 | 43.00 | 43.00 | 43.00 | 976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |