Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
13 June 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
12 June 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
11 June 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
10 June 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
07 June 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
06 June 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
05 June 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
04 June 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
03 June 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
31 May 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
30 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
29 May 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
28 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
24 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
23 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
22 May 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
21 May 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
20 May 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
17 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
16 May 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
15 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
14 May 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
13 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
10 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
09 May 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
08 May 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
07 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
06 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
03 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
02 May 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
01 May 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
30 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
29 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
26 Apr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
25 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
24 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
23 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
22 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
19 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
18 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
17 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
16 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
15 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
12 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
11 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
10 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
09 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
08 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
05 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
04 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
03 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
02 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
01 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
28 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
27 Mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
26 Mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
25 Mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
22 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
21 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
20 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
19 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
18 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
15 Mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
14 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
13 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
12 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
11 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
08 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
07 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
06 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
05 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
04 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
01 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
29 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
28 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
27 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
26 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
23 Feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
22 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
21 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
20 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
16 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
15 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
14 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
13 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
12 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
09 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
08 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
07 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
06 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
05 Feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
02 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
01 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
31 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
30 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
29 Jan 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
26 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
25 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
24 Jan 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |