Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
30 May 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
27 May 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
24 May 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
23 May 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
22 May 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
21 May 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
17 May 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
16 May 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
15 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
14 May 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
13 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
10 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
09 May 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
08 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
07 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
06 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
03 May 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
02 May 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
30 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
29 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
26 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
25 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
24 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
23 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
22 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
19 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
18 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
16 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
15 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
12 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
10 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
09 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
08 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
05 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
04 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
03 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
02 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
01 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
28 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
27 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
26 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
22 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
21 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
20 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
19 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
18 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
15 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
14 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
13 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
12 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
11 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
07 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
06 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
05 Mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
04 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
01 Mar 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
29 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
28 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
27 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
26 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
23 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
22 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
21 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
20 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
19 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
16 Feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
15 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
14 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
13 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
12 Feb 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
09 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
08 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
07 Feb 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
06 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
05 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
02 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
01 Feb 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
31 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
30 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
29 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
25 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
24 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
23 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
19 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
18 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
17 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
16 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
15 Jan 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
12 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
11 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
10 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
09 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
08 Jan 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
05 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
04 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
03 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |