Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
30 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
29 May 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
28 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
24 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
23 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
22 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
21 May 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
20 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
17 May 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
16 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
15 May 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
14 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
13 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
10 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
09 May 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
08 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
07 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
06 May 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
03 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
02 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
01 May 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
30 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
29 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
26 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
25 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
24 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
23 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
22 Apr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
19 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
18 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
17 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
16 Apr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
15 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
12 Apr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
11 Apr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
10 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
09 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
08 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
05 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
04 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
03 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
02 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
01 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
28 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
27 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
26 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
25 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
22 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
21 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
20 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
19 Mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
18 Mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
15 Mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
14 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
13 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
12 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
11 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
08 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
07 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
06 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
05 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
04 Mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
01 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
29 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
28 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
27 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
26 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
23 Feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
22 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
21 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
20 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
16 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
15 Feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
14 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
13 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
12 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
09 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
08 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
07 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
06 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
05 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
02 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
01 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
31 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
30 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
29 Jan 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
26 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
25 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
24 Jan 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
23 Jan 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
22 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
19 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
18 Jan 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
17 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
16 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
12 Jan 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
11 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
10 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
09 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |