Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
13 June 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
12 June 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
11 June 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
10 June 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
07 June 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
06 June 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
05 June 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
04 June 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
03 June 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
31 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
30 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
29 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
28 May 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
24 May 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
23 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
22 May 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
21 May 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
20 May 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
17 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
16 May 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
15 May 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
14 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
13 May 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
10 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
09 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
08 May 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
07 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
06 May 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
03 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
02 May 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
01 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
30 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
29 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
26 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
25 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
24 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
23 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
22 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
19 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
18 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
17 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
16 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
15 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
12 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
11 Apr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
10 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
09 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
08 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
05 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
04 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
03 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
02 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
01 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
28 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
27 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
26 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
25 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
22 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
21 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
20 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
19 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
18 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
15 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
14 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
13 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
12 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
11 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
08 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
07 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
06 Mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
05 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
04 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
01 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
29 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
28 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
27 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
26 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
23 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
22 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
21 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
20 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
16 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
15 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
14 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
13 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
12 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
09 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
08 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
07 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
05 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
02 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
01 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
31 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
30 Jan 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
29 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
26 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
25 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
24 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |