Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 49.20 | 49.20 | 45.60 | 46.80 | 46.80 | - |
13 June 2024 | 47.40 | 50.00 | 47.20 | 50.00 | 50.00 | - |
12 June 2024 | 46.80 | 49.80 | 46.40 | 47.60 | 47.60 | - |
11 June 2024 | 40.60 | 45.00 | 40.60 | 45.00 | 45.00 | - |
10 June 2024 | 41.00 | 42.40 | 40.80 | 41.20 | 41.20 | - |
07 June 2024 | 42.80 | 42.80 | 41.20 | 41.20 | 41.20 | - |
06 June 2024 | 42.00 | 43.20 | 41.80 | 42.00 | 42.00 | - |
05 June 2024 | 43.40 | 44.20 | 43.40 | 44.00 | 44.00 | - |
04 June 2024 | 42.80 | 45.00 | 42.80 | 44.00 | 44.00 | 53 |
03 June 2024 | 39.40 | 45.40 | 38.20 | 43.00 | 43.00 | 183 |
31 May 2024 | 38.20 | 40.20 | 38.20 | 40.00 | 40.00 | - |
30 May 2024 | 39.80 | 41.00 | 38.80 | 40.20 | 40.20 | 250 |
29 May 2024 | 39.20 | 39.80 | 38.60 | 38.60 | 38.60 | - |
28 May 2024 | 41.40 | 42.00 | 39.20 | 39.20 | 39.20 | - |
27 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
24 May 2024 | 38.20 | 41.20 | 38.20 | 41.20 | 41.20 | - |
23 May 2024 | 41.60 | 42.00 | 38.80 | 38.80 | 38.80 | - |
22 May 2024 | 41.60 | 42.00 | 40.20 | 41.00 | 41.00 | - |
21 May 2024 | 44.60 | 44.60 | 42.20 | 42.40 | 42.40 | - |
20 May 2024 | 41.40 | 44.60 | 41.20 | 44.60 | 44.60 | - |
17 May 2024 | 42.00 | 42.40 | 41.20 | 41.20 | 41.20 | - |
16 May 2024 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | - |
15 May 2024 | 39.60 | 41.40 | 39.60 | 40.20 | 40.20 | - |
14 May 2024 | 39.60 | 39.80 | 39.20 | 39.80 | 39.80 | - |
13 May 2024 | 39.80 | 41.00 | 38.80 | 38.80 | 38.80 | - |
10 May 2024 | 40.60 | 40.60 | 38.80 | 39.40 | 39.40 | - |
09 May 2024 | 39.40 | 40.20 | 39.40 | 39.60 | 39.60 | - |
08 May 2024 | 37.00 | 40.00 | 36.80 | 37.20 | 37.20 | - |
07 May 2024 | 36.00 | 36.40 | 35.60 | 36.20 | 36.20 | - |
06 May 2024 | 36.00 | 36.20 | 35.00 | 36.00 | 36.00 | - |
03 May 2024 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | - |
02 May 2024 | 34.80 | 36.20 | 34.80 | 35.80 | 35.80 | - |
30 Apr 2024 | 33.20 | 33.60 | 32.80 | 33.60 | 33.60 | - |
29 Apr 2024 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | - |
26 Apr 2024 | 31.20 | 32.00 | 30.80 | 32.00 | 32.00 | - |
25 Apr 2024 | 33.00 | 33.00 | 31.20 | 31.40 | 31.40 | - |
24 Apr 2024 | 35.40 | 35.60 | 32.40 | 32.40 | 32.40 | - |
23 Apr 2024 | 35.40 | 37.20 | 35.40 | 36.40 | 36.40 | - |
22 Apr 2024 | 36.80 | 37.00 | 34.80 | 35.00 | 35.00 | - |
19 Apr 2024 | 34.20 | 36.00 | 33.20 | 36.00 | 36.00 | 100 |
18 Apr 2024 | 34.80 | 35.00 | 34.20 | 34.20 | 34.20 | - |
17 Apr 2024 | 38.60 | 38.80 | 34.40 | 34.40 | 34.40 | - |
16 Apr 2024 | 40.00 | 41.20 | 39.80 | 39.80 | 39.80 | - |
15 Apr 2024 | 38.40 | 39.40 | 37.60 | 39.20 | 39.20 | - |
12 Apr 2024 | 37.40 | 38.00 | 37.20 | 37.20 | 37.20 | - |
11 Apr 2024 | 35.40 | 37.00 | 34.80 | 37.00 | 37.00 | 50 |
10 Apr 2024 | 34.60 | 35.00 | 33.60 | 35.00 | 35.00 | - |
09 Apr 2024 | 37.00 | 37.00 | 33.20 | 33.80 | 33.80 | 15 |
08 Apr 2024 | 36.80 | 38.40 | 36.40 | 36.60 | 36.60 | - |
05 Apr 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | - |
04 Apr 2024 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | - |
03 Apr 2024 | 34.60 | 37.00 | 34.60 | 35.60 | 35.60 | - |
02 Apr 2024 | 35.40 | 35.40 | 34.40 | 34.40 | 34.40 | - |
28 Mar 2024 | 32.80 | 36.60 | 32.60 | 36.60 | 36.60 | - |
27 Mar 2024 | 33.00 | 33.60 | 31.40 | 33.60 | 33.60 | - |
26 Mar 2024 | 32.60 | 35.00 | 32.60 | 34.20 | 34.20 | - |
25 Mar 2024 | 32.20 | 33.20 | 32.20 | 33.00 | 33.00 | - |
22 Mar 2024 | 35.00 | 35.00 | 33.20 | 33.20 | 33.20 | - |
21 Mar 2024 | 35.80 | 36.20 | 34.80 | 35.20 | 35.20 | - |
20 Mar 2024 | 39.60 | 39.60 | 36.40 | 36.40 | 36.40 | - |
19 Mar 2024 | 37.40 | 39.80 | 37.20 | 38.80 | 38.80 | - |
18 Mar 2024 | 40.00 | 40.00 | 36.60 | 38.20 | 38.20 | - |
15 Mar 2024 | 41.40 | 41.40 | 39.80 | 39.80 | 39.80 | 50 |
14 Mar 2024 | 42.40 | 43.40 | 40.80 | 40.80 | 40.80 | - |
13 Mar 2024 | 41.20 | 43.60 | 41.00 | 42.80 | 42.80 | - |
12 Mar 2024 | 35.00 | 40.40 | 35.00 | 40.40 | 40.40 | - |
11 Mar 2024 | 41.00 | 41.40 | 36.20 | 36.20 | 36.20 | - |
08 Mar 2024 | 36.80 | 42.00 | 36.00 | 41.00 | 41.00 | - |
07 Mar 2024 | 30.60 | 37.40 | 30.40 | 36.20 | 36.20 | - |
06 Mar 2024 | 31.80 | 34.20 | 31.00 | 31.00 | 31.00 | - |
05 Mar 2024 | 33.40 | 33.80 | 30.80 | 30.80 | 30.80 | - |
04 Mar 2024 | 32.20 | 34.00 | 31.20 | 34.00 | 34.00 | - |
01 Mar 2024 | 27.80 | 31.60 | 27.40 | 31.60 | 31.60 | - |
29 Feb 2024 | 25.80 | 26.20 | 25.60 | 26.20 | 26.20 | - |
28 Feb 2024 | 24.00 | 25.80 | 23.40 | 25.60 | 25.60 | - |
27 Feb 2024 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | - |
26 Feb 2024 | 23.80 | 25.40 | 23.60 | 25.40 | 25.40 | - |
23 Feb 2024 | 23.40 | 24.40 | 23.40 | 23.60 | 23.60 | - |
22 Feb 2024 | 25.00 | 25.20 | 23.40 | 23.40 | 23.40 | - |
21 Feb 2024 | 21.40 | 25.40 | 21.40 | 25.40 | 25.40 | - |
20 Feb 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | - |
19 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
16 Feb 2024 | 20.80 | 21.80 | 20.60 | 21.40 | 21.40 | - |
15 Feb 2024 | 21.00 | 21.00 | 20.20 | 20.80 | 20.80 | - |
14 Feb 2024 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | - |
13 Feb 2024 | 21.20 | 21.40 | 20.20 | 20.20 | 20.20 | - |
12 Feb 2024 | 20.40 | 21.80 | 19.70 | 21.60 | 21.60 | - |
09 Feb 2024 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | - |
08 Feb 2024 | 22.20 | 22.20 | 20.20 | 20.20 | 20.20 | - |
07 Feb 2024 | 24.20 | 24.40 | 23.60 | 23.60 | 23.60 | - |
06 Feb 2024 | 24.40 | 24.80 | 23.60 | 24.40 | 24.40 | - |
05 Feb 2024 | 24.80 | 24.80 | 23.60 | 23.80 | 23.80 | - |
02 Feb 2024 | 25.60 | 26.00 | 24.60 | 24.60 | 24.60 | - |
01 Feb 2024 | 24.00 | 25.20 | 23.60 | 24.80 | 24.80 | - |
31 Jan 2024 | 23.00 | 25.40 | 23.00 | 24.60 | 24.60 | - |
30 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
29 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
26 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
25 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
24 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |