Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
18 June 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
17 June 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
14 June 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
13 June 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
12 June 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
11 June 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
10 June 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
07 June 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
06 June 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
05 June 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
04 June 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
03 June 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
31 May 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
30 May 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
29 May 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
28 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
24 May 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
23 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
22 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
21 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
20 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
17 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
16 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
15 May 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
14 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
13 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
10 May 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
09 May 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
08 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
07 May 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
06 May 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
03 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
02 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
01 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
30 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
29 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
26 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
25 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
24 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
23 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
22 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
19 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
18 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
17 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
16 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
15 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
12 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
11 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
10 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
09 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
08 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
05 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
04 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
03 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
02 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
01 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
28 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
27 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
26 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
25 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
22 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
21 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
20 Mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
19 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
18 Mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
15 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
14 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
13 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
12 Mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
11 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
08 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
07 Mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
06 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
05 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
04 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
01 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
29 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
28 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
26 Feb 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
23 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
22 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
21 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
20 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
16 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
15 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
14 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
13 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
12 Feb 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
09 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
08 Feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
07 Feb 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
06 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
05 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
02 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
01 Feb 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
31 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
30 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |