Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 50 |
31 May 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
30 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
29 May 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
28 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
27 May 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
24 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
23 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
22 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
21 May 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
20 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
17 May 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
16 May 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
15 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
14 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
13 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
10 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
09 May 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
08 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
07 May 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
06 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
03 May 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
02 May 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
30 Apr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
29 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
26 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
25 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
24 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
23 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
22 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
19 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
18 Apr 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
17 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
16 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
15 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
12 Apr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
11 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
10 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
09 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
08 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
05 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
04 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
03 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
02 Apr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
28 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
27 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
26 Mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
25 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
22 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
21 Mar 2024 | 58.20 | 60.00 | 58.20 | 60.00 | 60.00 | 50 |
20 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
19 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
18 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
15 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
14 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
13 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
12 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
11 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
08 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
07 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
06 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
05 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
04 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
01 Mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
29 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
28 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
27 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
26 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
23 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
22 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
21 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
20 Feb 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
19 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
16 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
15 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
14 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
13 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
12 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
09 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
08 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
07 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
06 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
05 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
02 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
01 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
31 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
30 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
29 Jan 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
26 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
25 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
24 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
23 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
22 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
19 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
18 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
17 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
16 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
15 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
12 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
11 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |