Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 51.02 | 51.30 | 51.02 | 51.15 | 51.15 | 57 |
25 Jun 2024 | 50.78 | 51.18 | 50.53 | 50.94 | 50.94 | - |
24 Jun 2024 | 51.10 | 51.18 | 50.33 | 50.73 | 50.73 | - |
21 Jun 2024 | 50.06 | 50.70 | 50.01 | 50.70 | 50.70 | - |
20 Jun 2024 | 48.79 | 49.81 | 48.36 | 49.81 | 49.81 | - |
19 Jun 2024 | 48.94 | 49.03 | 48.80 | 48.90 | 48.90 | - |
18 Jun 2024 | 50.34 | 50.44 | 49.99 | 50.17 | 50.17 | - |
17 Jun 2024 | 50.85 | 50.85 | 50.25 | 50.78 | 50.78 | - |
14 Jun 2024 | 50.58 | 50.83 | 50.04 | 50.72 | 50.72 | - |
13 Jun 2024 | 52.23 | 52.62 | 49.83 | 50.44 | 50.44 | - |
12 Jun 2024 | 54.11 | 55.31 | 52.76 | 53.08 | 53.08 | - |
11 Jun 2024 | 53.60 | 53.90 | 53.19 | 53.90 | 53.90 | - |
10 Jun 2024 | 53.17 | 53.78 | 53.08 | 53.78 | 53.78 | - |
07 Jun 2024 | 53.38 | 53.71 | 52.44 | 52.92 | 52.92 | - |
06 Jun 2024 | 52.79 | 54.03 | 52.79 | 53.33 | 53.33 | - |
05 Jun 2024 | 53.28 | 53.52 | 52.46 | 53.28 | 53.28 | - |
04 Jun 2024 | 52.98 | 53.57 | 52.48 | 53.57 | 53.57 | - |
03 Jun 2024 | 53.31 | 54.36 | 52.66 | 52.66 | 52.66 | 57 |
31 May 2024 | 52.87 | 53.71 | 52.11 | 52.21 | 52.21 | - |
30 May 2024 | 51.79 | 53.30 | 51.74 | 53.12 | 53.12 | - |
29 May 2024 | 51.75 | 52.22 | 51.13 | 52.09 | 52.09 | - |
28 May 2024 | 52.26 | 52.42 | 51.59 | 51.59 | 51.59 | - |
27 May 2024 | 52.32 | 52.38 | 52.26 | 52.38 | 52.38 | - |
24 May 2024 | 52.17 | 52.41 | 52.07 | 52.07 | 52.07 | - |
23 May 2024 | 54.05 | 54.36 | 52.10 | 52.10 | 52.10 | - |
22 May 2024 | 53.21 | 54.28 | 53.18 | 53.97 | 53.97 | - |
21 May 2024 | 54.37 | 54.56 | 53.55 | 53.73 | 53.73 | - |
20 May 2024 | 56.46 | 56.84 | 54.42 | 54.42 | 54.42 | - |
17 May 2024 | 56.33 | 56.85 | 56.18 | 56.39 | 56.39 | - |
16 May 2024 | 57.30 | 57.34 | 56.42 | 56.83 | 56.83 | - |
15 May 2024 | 57.66 | 58.71 | 56.65 | 56.71 | 56.71 | - |
14 May 2024 | 55.64 | 59.51 | 55.62 | 57.66 | 57.66 | - |
13 May 2024 | 53.63 | 56.24 | 53.49 | 55.54 | 55.54 | 140 |
10 May 2024 | 56.04 | 56.52 | 53.77 | 53.77 | 53.77 | 100 |
09 May 2024 | 55.25 | 55.55 | 54.69 | 55.28 | 55.28 | - |
08 May 2024 | 55.96 | 56.01 | 54.98 | 55.56 | 55.56 | - |
07 May 2024 | 55.92 | 56.21 | 55.47 | 55.76 | 55.76 | - |
06 May 2024 | 54.79 | 56.48 | 54.76 | 56.17 | 56.17 | 6 |
03 May 2024 | 56.04 | 56.34 | 54.63 | 54.89 | 54.89 | - |
02 May 2024 | 54.96 | 55.75 | 54.42 | 55.75 | 55.75 | - |
30 Apr 2024 | 54.58 | 56.33 | 54.34 | 54.68 | 54.68 | - |
29 Apr 2024 | 52.98 | 55.33 | 52.35 | 54.69 | 54.69 | - |
26 Apr 2024 | 56.56 | 57.18 | 52.85 | 52.85 | 52.85 | - |
25 Apr 2024 | 56.39 | 58.02 | 56.26 | 57.88 | 57.88 | 100 |
24 Apr 2024 | 58.31 | 58.42 | 56.86 | 57.20 | 57.20 | - |
23 Apr 2024 | 54.90 | 57.42 | 54.81 | 57.18 | 57.18 | - |
22 Apr 2024 | 53.39 | 54.62 | 52.95 | 54.62 | 54.62 | 35 |
19 Apr 2024 | 54.65 | 54.81 | 53.54 | 53.54 | 53.54 | - |
18 Apr 2024 | 54.08 | 54.92 | 53.84 | 54.70 | 54.70 | - |
17 Apr 2024 | 54.68 | 54.87 | 54.04 | 54.39 | 54.39 | - |
16 Apr 2024 | 55.21 | 55.65 | 54.39 | 54.74 | 54.74 | - |
15 Apr 2024 | 57.21 | 57.23 | 55.30 | 55.41 | 55.41 | 25 |
12 Apr 2024 | 57.77 | 58.07 | 56.45 | 56.59 | 56.59 | - |
11 Apr 2024 | 56.79 | 57.56 | 56.56 | 57.56 | 57.56 | - |
10 Apr 2024 | 57.81 | 58.13 | 56.19 | 56.19 | 56.19 | 5 |
09 Apr 2024 | 55.96 | 57.91 | 55.85 | 57.62 | 57.62 | - |
08 Apr 2024 | 55.25 | 56.29 | 55.10 | 55.93 | 55.93 | - |
05 Apr 2024 | 55.81 | 56.55 | 54.19 | 55.23 | 55.23 | - |
04 Apr 2024 | 57.56 | 57.88 | 56.62 | 56.62 | 56.62 | - |
03 Apr 2024 | 58.25 | 58.34 | 57.16 | 57.36 | 57.36 | - |
02 Apr 2024 | 59.73 | 59.78 | 57.74 | 58.53 | 58.53 | - |
28 Mar 2024 | 60.52 | 61.01 | 60.30 | 60.30 | 60.30 | - |
27 Mar 2024 | 59.96 | 60.40 | 59.58 | 60.36 | 60.36 | - |
26 Mar 2024 | 59.77 | 60.61 | 59.48 | 60.22 | 60.22 | - |
25 Mar 2024 | 58.67 | 59.78 | 58.67 | 59.59 | 59.59 | - |
22 Mar 2024 | 59.03 | 59.39 | 58.22 | 58.98 | 58.98 | - |
21 Mar 2024 | 59.73 | 60.43 | 59.12 | 59.31 | 59.31 | - |
20 Mar 2024 | 59.28 | 59.80 | 58.56 | 59.80 | 59.80 | - |
19 Mar 2024 | 58.20 | 60.01 | 58.14 | 59.30 | 59.30 | - |
18 Mar 2024 | 58.52 | 59.13 | 57.90 | 58.92 | 58.92 | - |
15 Mar 2024 | 59.04 | 59.57 | 58.84 | 58.84 | 58.84 | - |
14 Mar 2024 | 59.32 | 59.88 | 59.20 | 59.20 | 59.20 | - |
13 Mar 2024 | 58.67 | 59.79 | 58.62 | 58.74 | 58.74 | - |
12 Mar 2024 | 59.10 | 59.62 | 58.19 | 59.02 | 59.02 | - |
11 Mar 2024 | 58.81 | 59.52 | 58.81 | 59.05 | 59.05 | - |
08 Mar 2024 | 57.41 | 59.12 | 57.41 | 58.90 | 58.90 | - |
07 Mar 2024 | 57.10 | 57.83 | 56.58 | 57.61 | 57.61 | - |
06 Mar 2024 | 57.79 | 58.66 | 56.42 | 57.33 | 57.33 | - |
05 Mar 2024 | 58.20 | 59.00 | 57.54 | 57.70 | 57.70 | - |
04 Mar 2024 | 58.23 | 58.73 | 56.40 | 57.95 | 57.95 | - |
01 Mar 2024 | 58.42 | 59.12 | 58.24 | 58.45 | 58.45 | - |
29 Feb 2024 | 58.35 | 59.58 | 58.32 | 58.34 | 58.34 | - |
28 Feb 2024 | 58.86 | 59.63 | 58.29 | 58.72 | 58.72 | - |
27 Feb 2024 | 59.46 | 59.69 | 57.19 | 58.80 | 58.80 | - |
26 Feb 2024 | 59.44 | 59.99 | 58.76 | 59.30 | 59.30 | - |
23 Feb 2024 | 58.60 | 59.79 | 58.19 | 59.42 | 59.42 | - |
22 Feb 2024 | 59.81 | 60.22 | 57.90 | 58.74 | 58.74 | - |
21 Feb 2024 | 61.37 | 62.25 | 58.94 | 58.94 | 58.94 | - |
20 Feb 2024 | 66.50 | 66.58 | 61.27 | 62.12 | 62.12 | 25 |
19 Feb 2024 | 66.70 | 66.75 | 66.70 | 66.75 | 66.75 | - |
16 Feb 2024 | 75.20 | 75.45 | 66.60 | 66.94 | 66.94 | 21 |
15 Feb 2024 | 85.52 | 87.73 | 84.72 | 87.66 | 87.66 | - |
14 Feb 2024 | 84.26 | 85.91 | 82.56 | 84.96 | 84.96 | - |
13 Feb 2024 | 91.52 | 92.30 | 83.84 | 83.84 | 83.84 | - |
12 Feb 2024 | 88.75 | 92.54 | 88.63 | 91.63 | 91.63 | - |
09 Feb 2024 | 87.76 | 88.83 | 87.51 | 88.47 | 88.47 | - |
08 Feb 2024 | 88.09 | 90.87 | 87.42 | 87.67 | 87.67 | - |
07 Feb 2024 | 86.41 | 88.71 | 86.05 | 87.86 | 87.86 | - |
06 Feb 2024 | 81.62 | 86.42 | 81.58 | 86.42 | 86.42 | - |
05 Feb 2024 | 84.15 | 84.19 | 81.27 | 81.27 | 81.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |