Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
25 June 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
24 June 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
21 June 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
20 June 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
18 June 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
17 June 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
14 June 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
13 June 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
12 June 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
11 June 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
10 June 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
07 June 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
06 June 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
05 June 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
04 June 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
03 June 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
31 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
30 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
29 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
28 May 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
24 May 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
23 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
22 May 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
21 May 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
20 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
17 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
16 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
15 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
14 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
13 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
10 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
09 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
08 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
07 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
06 May 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
03 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
02 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
01 May 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
30 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
29 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
26 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
25 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
24 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
23 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
22 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
19 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
18 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
17 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
16 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
15 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
12 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
11 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
10 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
09 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
08 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
05 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
04 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
03 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
02 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
01 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
28 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
27 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
26 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
25 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
22 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
21 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
20 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
19 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
18 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
15 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
14 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
13 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
12 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
11 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
08 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
07 Mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
06 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
05 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
04 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
01 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
29 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
28 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
27 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
26 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
23 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
22 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
21 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
20 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
16 Feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
15 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
14 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
13 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
12 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
09 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
08 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
07 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
06 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
05 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |