Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
27 June 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
26 June 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
25 June 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
24 June 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
21 June 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
20 June 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
18 June 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
17 June 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
14 June 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
13 June 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
12 June 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
11 June 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
10 June 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
07 June 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
06 June 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
05 June 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
04 June 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
03 June 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
31 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
30 May 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
29 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
28 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
24 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
23 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
22 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
21 May 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
20 May 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
17 May 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
16 May 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
15 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
14 May 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
13 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
10 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
09 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
08 May 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
07 May 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
06 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
03 May 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
02 May 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
01 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
30 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
29 Apr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
26 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
25 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
24 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
23 Apr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
22 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
19 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
18 Apr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
17 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
16 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
15 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
12 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
11 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
10 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
09 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
08 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
05 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
04 Apr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
03 Apr 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
02 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
01 Apr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
28 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
27 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
26 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
25 Mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
22 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
21 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
20 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
19 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
18 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
15 Mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
14 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
13 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
12 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
11 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
08 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
07 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
06 Mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
05 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
04 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
01 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
29 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
28 Feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
27 Feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
26 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
23 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
22 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
21 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
20 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
16 Feb 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
15 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
14 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
13 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
12 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
09 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
08 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
07 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
06 Feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |