Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
27 June 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
26 June 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
25 June 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
24 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
21 June 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
20 June 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
18 June 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
17 June 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
14 June 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
13 June 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
12 June 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
11 June 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
10 June 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
07 June 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
06 June 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
05 June 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
04 June 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
03 June 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
31 May 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
30 May 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
29 May 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
28 May 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
24 May 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
23 May 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
22 May 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
21 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
20 May 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
17 May 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
16 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
15 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
14 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
13 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
10 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
09 May 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
08 May 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
07 May 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
06 May 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
03 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
02 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
01 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
30 Apr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
29 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
26 Apr 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
25 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
24 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
23 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
22 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
19 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
18 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
17 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
16 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
15 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
12 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
11 Apr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
10 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
09 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
08 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
05 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
04 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
03 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
02 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
01 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
28 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
27 Mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
26 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
25 Mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
22 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
21 Mar 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
20 Mar 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
19 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
18 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
15 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
14 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
13 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
12 Mar 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
11 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
08 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
07 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
06 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
05 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
04 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
01 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
29 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
28 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
27 Feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
26 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
23 Feb 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
22 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
21 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
20 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
16 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
15 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
14 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
13 Feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
12 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
09 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
08 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
07 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
06 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |