Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
27 June 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
26 June 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
25 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
24 June 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
21 June 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
20 June 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
18 June 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
17 June 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
14 June 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
13 June 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
12 June 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
11 June 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
10 June 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
07 June 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
06 June 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
05 June 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
04 June 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
03 June 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
31 May 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
30 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
28 May 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
24 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
23 May 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
22 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
21 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
20 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
17 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
16 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
15 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
14 May 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
13 May 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
10 May 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
09 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
08 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
07 May 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
06 May 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
03 May 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
02 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
01 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
30 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
29 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
26 Apr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
25 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
24 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
23 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
22 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
19 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
18 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
17 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
16 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
15 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
12 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
11 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
10 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
09 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
08 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
05 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
04 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
03 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
02 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
01 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
28 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
27 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
26 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
25 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
22 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
21 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
20 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
19 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
18 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
15 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
14 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
13 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
12 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
11 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
08 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
07 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
06 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
05 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
04 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
01 Mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
29 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
28 Feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
27 Feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
26 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
23 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
22 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
21 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
20 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
16 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
15 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
14 Feb 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
13 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
12 Feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
09 Feb 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
08 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
07 Feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
06 Feb 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |