Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 46.26 | 47.19 | 46.26 | 47.19 | 47.19 | 11 |
24 Jul 2024 | 46.46 | 46.52 | 46.46 | 46.52 | 46.52 | 35 |
23 Jul 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 432,720 |
22 Jul 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 182 |
19 Jul 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 2 |
18 Jul 2024 | 47.31 | 48.17 | 47.00 | 47.00 | 47.00 | 64 |
17 Jul 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 21 |
16 Jul 2024 | 44.58 | 44.99 | 44.58 | 44.99 | 44.99 | 14 |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 45.62 | 45.79 | 45.62 | 45.75 | 45.75 | 436 |
11 Jul 2024 | 45.14 | 45.33 | 45.14 | 45.33 | 45.33 | 464 |
10 Jul 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 4 |
09 Jul 2024 | 44.33 | 44.33 | 43.97 | 43.97 | 43.97 | 2 |
08 Jul 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1 |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 3 |
02 Jul 2024 | 44.32 | 44.32 | 44.00 | 44.00 | 44.00 | 3 |
01 Jul 2024 | 45.45 | 45.65 | 44.02 | 44.02 | 44.02 | 2,223 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 2 |
24 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 33 |
21 Jun 2024 | 44.80 | 44.93 | 44.80 | 44.93 | 44.93 | 300 |
20 Jun 2024 | 44.71 | 44.71 | 44.34 | 44.54 | 44.54 | 15 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 90 |
17 Jun 2024 | 44.53 | 44.72 | 44.53 | 44.72 | 44.72 | 167 |
14 Jun 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 360 |
13 Jun 2024 | 44.42 | 44.91 | 44.42 | 44.91 | 44.91 | 114 |
12 Jun 2024 | 45.45 | 46.31 | 45.45 | 45.59 | 45.59 | 16 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 45.30 | 45.34 | 45.30 | 45.34 | 45.34 | 150 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 20 |
05 Jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 8 |
04 Jun 2024 | 48.36 | 48.36 | 47.83 | 47.83 | 47.83 | 44 |
03 Jun 2024 | 51.00 | 51.00 | 50.39 | 50.39 | 50.39 | 958 |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 9 |
29 May 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 49.81 | 900 |
28 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 3 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 50.00 | 50.48 | 50.00 | 50.48 | 50.48 | 82 |
21 May 2024 | 50.81 | 50.81 | 50.54 | 50.54 | 50.54 | 176 |
20 May 2024 | 52.31 | 52.31 | 51.93 | 51.93 | 51.93 | 4 |
17 May 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 10 |
16 May 2024 | 52.89 | 52.89 | 52.33 | 52.33 | 52.33 | 20 |
15 May 2024 | 53.09 | 53.09 | 52.78 | 52.78 | 52.78 | 6 |
14 May 2024 | 52.32 | 52.79 | 52.19 | 52.49 | 52.49 | 129 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 303 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1 |
07 May 2024 | 51.17 | 52.45 | 51.17 | 52.45 | 52.45 | 91 |
03 May 2024 | 52.34 | 52.34 | 52.32 | 52.32 | 52.32 | 79 |
02 May 2024 | 52.22 | 52.22 | 51.95 | 51.95 | 51.95 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 29 |
29 Apr 2024 | 55.46 | 55.63 | 55.46 | 55.63 | 55.63 | 9 |
26 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 130 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 2 |
18 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 55.57 | 55.57 | 55.55 | 55.55 | 55.55 | 151 |
15 Apr 2024 | 57.99 | 57.99 | 57.22 | 57.22 | 57.22 | 62 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 62.29 | 62.29 | 61.68 | 61.89 | 61.89 | 438,400 |
08 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 438,400 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 60.09 | 60.10 | 60.09 | 60.10 | 60.10 | 27 |
28 Mar 2024 | 62.41 | 62.41 | 62.17 | 62.17 | 62.17 | 76 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 16 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 62.02 | 62.02 | 60.84 | 60.84 | 60.84 | 5 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 62.27 | 62.59 | 62.27 | 62.59 | 62.59 | 88 |
05 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
04 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |