Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
24 May 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
23 May 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
22 May 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
21 May 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
20 May 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
17 May 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
16 May 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
15 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
14 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
13 May 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
10 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
09 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
08 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
07 May 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
06 May 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
03 May 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
02 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
01 May 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
30 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
29 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
26 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
25 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
24 Apr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
23 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
22 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
19 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
18 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
17 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
16 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
15 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
12 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
11 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
10 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
09 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
08 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
05 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
04 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
03 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
02 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
01 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
28 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
27 Mar 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
26 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
25 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
21 Mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
20 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
19 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
18 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
15 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
14 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
13 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
12 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
11 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
08 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
07 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
06 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
05 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
04 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
01 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
29 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
28 Feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
27 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
26 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
23 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
22 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
21 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
20 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
16 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
15 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
14 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
13 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
12 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
09 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
08 Feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
07 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
06 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
05 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
02 Feb 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
01 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
31 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
30 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
29 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
26 Jan 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
25 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
24 Jan 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
23 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
22 Jan 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
19 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
18 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
17 Jan 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
16 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
12 Jan 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
11 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
10 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
09 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
08 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
05 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
04 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |