Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 25 |
05 Jun 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
04 Jun 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
03 Jun 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
31 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
30 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
29 May 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
28 May 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
27 May 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
24 May 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
23 May 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
22 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
21 May 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
20 May 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
17 May 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
16 May 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
15 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
14 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
13 May 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
10 May 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
09 May 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
08 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
07 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
06 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
03 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
02 May 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
30 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
29 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
26 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
25 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
24 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
23 Apr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
22 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
19 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
18 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
17 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
16 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
15 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
12 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
11 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
10 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
09 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
08 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
05 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
04 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
03 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
02 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
28 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
27 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
26 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
25 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
22 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
21 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
20 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
19 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
18 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
15 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
14 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
13 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
12 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
11 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
08 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
07 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
06 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
05 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
04 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
01 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
29 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
28 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
27 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
26 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
23 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
22 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
21 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
20 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
19 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
16 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
15 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
14 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
13 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
12 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
09 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
08 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
07 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
06 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
05 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
02 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
01 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
31 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
30 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
29 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
26 Jan 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
25 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
24 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
23 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
22 Jan 2024 | 44.75 | 45.65 | 44.75 | 45.65 | 45.65 | 25 |
19 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
18 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
17 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
16 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |