Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
04 Jun 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
03 Jun 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
31 May 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
30 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
29 May 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
28 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
24 May 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
23 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
22 May 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
21 May 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
20 May 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
17 May 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
16 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
15 May 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
14 May 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
13 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
10 May 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
09 May 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
08 May 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
07 May 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
06 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
03 May 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
02 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
01 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
30 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
29 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
26 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
25 Apr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
24 Apr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
23 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
22 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
19 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
18 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
17 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
16 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
15 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
12 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
11 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
10 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
09 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
08 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
05 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
04 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
03 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
02 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
01 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
28 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
27 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
26 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
25 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
22 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
20 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
19 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
18 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
15 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
14 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
13 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
12 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
11 Mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
08 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
07 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
06 Mar 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
05 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
04 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
01 Mar 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
29 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
28 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
27 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
26 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
23 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
22 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
21 Feb 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
20 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
16 Feb 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
15 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
14 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
13 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
12 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
09 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
08 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
07 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
06 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
05 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
02 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
01 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
31 Jan 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
30 Jan 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
29 Jan 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
26 Jan 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
25 Jan 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
24 Jan 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
23 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
22 Jan 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
19 Jan 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
18 Jan 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
17 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
16 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
12 Jan 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |