Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
13 June 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
12 June 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
11 June 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
10 June 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
07 June 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
06 June 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
05 June 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
04 June 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
03 June 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
31 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
30 May 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
29 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
28 May 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
24 May 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
23 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
22 May 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
21 May 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
20 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
17 May 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
16 May 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
15 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
14 May 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
13 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
10 May 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
09 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
08 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
07 May 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
06 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
03 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
02 May 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
01 May 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
30 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
29 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
26 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
25 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
24 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
23 Apr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
22 Apr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
19 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
18 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
17 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
16 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
15 Apr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
12 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
11 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
10 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
09 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
08 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
05 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
04 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
03 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
02 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
01 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
28 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
27 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
26 Mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
25 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
22 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
21 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
20 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
19 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
18 Mar 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
15 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
14 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
13 Mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
12 Mar 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
11 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
08 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
07 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
06 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
05 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
04 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
01 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
29 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
28 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
27 Feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
26 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
23 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
22 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
21 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
20 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
16 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
15 Feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
14 Feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
13 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
12 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
09 Feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
08 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
07 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
06 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
05 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
02 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
01 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
31 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
30 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
29 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
26 Jan 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
25 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
24 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |