Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
27 June 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
26 June 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
25 June 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
24 June 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
21 June 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
20 June 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
18 June 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
17 June 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
14 June 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
13 June 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
12 June 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
11 June 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
10 June 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
07 June 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
06 June 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
05 June 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
04 June 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
03 June 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
31 May 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
30 May 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
29 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
28 May 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
24 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
23 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
22 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
21 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
17 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
16 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
15 May 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
14 May 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
13 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
10 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
09 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
08 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
07 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
06 May 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
03 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
02 May 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
01 May 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
30 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
29 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
26 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
25 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
24 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
23 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
22 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
19 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
18 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
17 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
16 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
15 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
12 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
11 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
10 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
09 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
08 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
05 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
04 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
03 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
02 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
01 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
28 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
27 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
26 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
25 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
22 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
21 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
20 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
19 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
18 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
15 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
14 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
13 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
12 Mar 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
11 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
08 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
07 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
06 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
05 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
04 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
01 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
29 Feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
28 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
27 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
26 Feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
23 Feb 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
22 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
21 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
20 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
16 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
15 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
14 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
13 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
12 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
09 Feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
08 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
07 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
06 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |