Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
30 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
29 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
28 May 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
24 May 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
23 May 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
22 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
21 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
20 May 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
17 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
16 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
15 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
14 May 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
13 May 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
10 May 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
09 May 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
08 May 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
07 May 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
06 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
03 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
02 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
01 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
30 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
29 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
26 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
25 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
24 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
23 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
22 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
19 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
18 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
17 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
16 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
15 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
12 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
11 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
10 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
09 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
08 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
05 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
04 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
03 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
02 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
01 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
28 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
27 Mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
26 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
25 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
22 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
21 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
20 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
19 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
18 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
15 Mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
14 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
13 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
12 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
11 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
08 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
07 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
06 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
05 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
04 Mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
01 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
29 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
28 Feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
27 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
26 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
23 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
22 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
21 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
20 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
16 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
15 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
14 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
13 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
12 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
09 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
08 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
07 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
06 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
05 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
02 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
01 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
31 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
30 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
29 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
26 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
25 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
24 Jan 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
23 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
22 Jan 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
19 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
18 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
17 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
16 Jan 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
12 Jan 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
11 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
10 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
09 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |