Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
24 Jun 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
21 Jun 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
20 Jun 2024 | 44.48 | 44.61 | 44.48 | 58.15 | 58.15 | 15 |
19 Jun 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
18 Jun 2024 | 44.64 | 44.64 | 44.64 | 58.15 | 58.15 | - |
17 Jun 2024 | 43.99 | 43.99 | 43.99 | 58.15 | 58.15 | - |
14 Jun 2024 | 43.49 | 43.49 | 43.49 | 58.15 | 58.15 | 12 |
14 Jun 2024 | 0.5 Dividend | |||||
13 Jun 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
12 Jun 2024 | 45.50 | 45.50 | 45.35 | 58.15 | 57.65 | 2 |
11 Jun 2024 | 43.94 | 43.94 | 43.92 | 58.15 | 57.65 | - |
10 Jun 2024 | 43.52 | 43.90 | 43.28 | 58.15 | 57.65 | 3 |
07 Jun 2024 | 43.24 | 43.24 | 43.24 | 58.15 | 57.65 | - |
06 Jun 2024 | 43.46 | 43.85 | 43.46 | 58.15 | 57.65 | - |
05 Jun 2024 | 43.58 | 43.58 | 43.58 | 58.15 | 57.65 | 15 |
04 Jun 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
03 Jun 2024 | 44.40 | 44.40 | 43.31 | 58.15 | 57.65 | - |
31 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
30 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
29 May 2024 | 43.43 | 43.43 | 43.14 | 58.15 | 57.65 | 11 |
28 May 2024 | 43.91 | 44.65 | 43.91 | 58.15 | 57.65 | 2 |
24 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
23 May 2024 | 43.57 | 43.57 | 43.00 | 58.15 | 57.65 | 30 |
22 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
21 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
20 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
17 May 2024 | 46.50 | 46.50 | 45.45 | 58.15 | 57.65 | 65 |
16 May 2024 | 46.42 | 46.42 | 46.15 | 58.15 | 57.65 | 106 |
15 May 2024 | 45.64 | 45.85 | 45.64 | 58.15 | 57.65 | 181 |
14 May 2024 | 45.94 | 45.94 | 45.94 | 58.15 | 57.65 | - |
13 May 2024 | 45.14 | 46.05 | 45.14 | 58.15 | 57.65 | 271 |
10 May 2024 | 45.32 | 45.32 | 44.96 | 58.15 | 57.65 | 5 |
09 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
08 May 2024 | 45.05 | 45.05 | 45.05 | 58.15 | 57.65 | - |
07 May 2024 | 45.78 | 45.78 | 45.78 | 58.15 | 57.65 | 3 |
03 May 2024 | 45.55 | 45.55 | 45.55 | 58.15 | 57.65 | - |
02 May 2024 | 45.13 | 45.13 | 43.81 | 58.15 | 57.65 | 1 |
01 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
30 Apr 2024 | 44.19 | 44.19 | 43.84 | 58.15 | 57.65 | 11 |
29 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
26 Apr 2024 | 46.51 | 46.51 | 46.51 | 58.15 | 57.65 | - |
25 Apr 2024 | 45.76 | 45.76 | 45.76 | 58.15 | 57.65 | 5 |
24 Apr 2024 | 45.85 | 46.15 | 42.81 | 58.15 | 57.65 | 20 |
23 Apr 2024 | 45.77 | 45.89 | 45.77 | 58.15 | 57.65 | 207 |
22 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
19 Apr 2024 | 43.84 | 43.84 | 43.84 | 58.15 | 57.65 | - |
18 Apr 2024 | 43.67 | 43.67 | 43.67 | 58.15 | 57.65 | - |
17 Apr 2024 | 44.25 | 44.25 | 43.79 | 58.15 | 57.65 | - |
16 Apr 2024 | 43.84 | 44.26 | 43.57 | 58.15 | 57.65 | 21 |
15 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
12 Apr 2024 | 45.01 | 45.01 | 44.23 | 58.15 | 57.65 | 734 |
11 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
10 Apr 2024 | 45.06 | 46.23 | 45.06 | 58.15 | 57.65 | 353 |
09 Apr 2024 | 46.92 | 46.92 | 46.90 | 58.15 | 57.65 | 452 |
08 Apr 2024 | 47.03 | 47.18 | 47.03 | 58.15 | 57.65 | 21 |
05 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
04 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
03 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
02 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.65 | - |
28 Mar 2024 | 48.63 | 48.63 | 47.65 | 58.15 | 57.65 | 27 |
27 Mar 2024 | 48.00 | 48.24 | 48.00 | 58.15 | 57.65 | 11 |
26 Mar 2024 | 47.52 | 48.15 | 47.42 | 58.15 | 57.65 | 140 |
25 Mar 2024 | 47.99 | 47.99 | 47.99 | 58.15 | 57.65 | 2 |
22 Mar 2024 | 46.59 | 47.48 | 46.59 | 58.15 | 57.65 | 63 |
21 Mar 2024 | 47.46 | 47.65 | 47.00 | 58.15 | 57.65 | 640 |
20 Mar 2024 | 45.85 | 46.94 | 45.71 | 58.15 | 57.65 | 176 |
20 Mar 2024 | 0.5 Dividend | |||||
19 Mar 2024 | 46.13 | 46.65 | 45.94 | 58.15 | 57.15 | 989 |
18 Mar 2024 | 45.41 | 46.31 | 45.41 | 58.15 | 57.15 | 172 |
15 Mar 2024 | 44.73 | 45.20 | 44.73 | 58.15 | 57.15 | 8 |
14 Mar 2024 | 45.25 | 45.25 | 45.06 | 58.15 | 57.15 | 99 |
13 Mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.15 | - |
12 Mar 2024 | 45.17 | 45.27 | 45.12 | 58.15 | 57.15 | 2 |
11 Mar 2024 | 45.22 | 45.29 | 45.22 | 58.15 | 57.15 | 5 |
08 Mar 2024 | 44.62 | 45.36 | 44.62 | 58.15 | 57.15 | 48 |
07 Mar 2024 | 45.18 | 45.18 | 44.95 | 58.15 | 57.15 | 4 |
06 Mar 2024 | 45.85 | 45.94 | 45.65 | 58.15 | 57.15 | 11 |
05 Mar 2024 | 44.77 | 45.10 | 44.49 | 58.15 | 57.15 | 25 |
04 Mar 2024 | 44.76 | 45.06 | 44.76 | 58.15 | 57.15 | 22 |
01 Mar 2024 | 44.69 | 45.30 | 44.52 | 58.15 | 57.15 | 3 |
29 Feb 2024 | 44.46 | 44.79 | 44.36 | 58.15 | 57.15 | 6 |
28 Feb 2024 | 44.58 | 45.32 | 44.20 | 58.15 | 57.15 | 65 |
27 Feb 2024 | 45.23 | 45.46 | 44.84 | 58.15 | 57.15 | 39 |
26 Feb 2024 | 44.74 | 45.01 | 44.74 | 58.15 | 57.15 | - |
23 Feb 2024 | 44.98 | 44.98 | 44.98 | 58.15 | 57.15 | 2 |
22 Feb 2024 | 44.37 | 46.05 | 44.37 | 58.15 | 57.15 | 682 |
21 Feb 2024 | 42.06 | 43.96 | 42.06 | 58.15 | 57.15 | 2,369 |
20 Feb 2024 | 41.21 | 41.42 | 40.92 | 58.15 | 57.15 | 180 |
19 Feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 57.15 | - |
16 Feb 2024 | 40.82 | 41.60 | 40.82 | 58.15 | 57.15 | 20 |
15 Feb 2024 | 40.89 | 41.68 | 40.89 | 58.15 | 57.15 | - |
14 Feb 2024 | 40.32 | 40.46 | 40.32 | 58.15 | 57.15 | 63 |
13 Feb 2024 | 40.94 | 40.94 | 40.46 | 58.15 | 57.15 | 21 |
12 Feb 2024 | 40.82 | 42.29 | 40.82 | 58.15 | 57.15 | 74 |
09 Feb 2024 | 40.17 | 40.81 | 39.82 | 58.15 | 57.15 | 452 |
08 Feb 2024 | 40.28 | 40.28 | 39.93 | 58.15 | 57.15 | 22 |
07 Feb 2024 | 40.03 | 40.30 | 40.03 | 58.15 | 57.15 | 72 |
06 Feb 2024 | 40.09 | 40.49 | 40.09 | 58.15 | 57.15 | - |
05 Feb 2024 | 39.84 | 40.01 | 39.51 | 58.15 | 57.15 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |