Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
27 June 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
26 June 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
25 June 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
24 June 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
21 June 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
20 June 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
18 June 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
17 June 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
14 June 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
13 June 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
12 June 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
11 June 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
10 June 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
07 June 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
06 June 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
05 June 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
04 June 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
03 June 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
31 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
30 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
29 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
28 May 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
24 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
23 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
22 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
21 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
20 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
17 May 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
16 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
15 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
14 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
13 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
10 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
09 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
08 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
07 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
06 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
03 May 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
02 May 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
01 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
30 Apr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
29 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
26 Apr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
25 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
24 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
23 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
22 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
19 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
18 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
17 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
16 Apr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
15 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
12 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
11 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
10 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
09 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
08 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
05 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
04 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
03 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
02 Apr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
01 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
28 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
27 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
26 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
25 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
22 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
21 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
20 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
19 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
18 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
15 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
14 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
13 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
12 Mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
11 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
08 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
07 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
06 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
05 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
04 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
01 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
29 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
28 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
27 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
26 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
23 Feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
22 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
21 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
20 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
16 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
15 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
14 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
13 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
12 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
09 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
08 Feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
07 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
06 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |