Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 56.18 | 56.18 | 55.42 | 55.42 | 55.42 | - |
30 May 2024 | 53.16 | 56.32 | 53.16 | 55.62 | 55.62 | - |
29 May 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | - |
28 May 2024 | 55.32 | 55.58 | 54.94 | 54.94 | 54.94 | - |
27 May 2024 | 53.86 | 55.02 | 53.86 | 54.60 | 54.60 | - |
24 May 2024 | 53.82 | 54.08 | 53.30 | 53.30 | 53.30 | 35 |
23 May 2024 | 55.28 | 55.28 | 53.80 | 53.80 | 53.80 | - |
22 May 2024 | 55.58 | 55.58 | 54.36 | 54.86 | 54.86 | - |
21 May 2024 | 55.70 | 55.70 | 55.12 | 55.12 | 55.12 | - |
20 May 2024 | 55.86 | 55.96 | 55.20 | 55.20 | 55.20 | 25 |
17 May 2024 | 57.74 | 58.12 | 55.52 | 55.52 | 55.52 | - |
16 May 2024 | 57.72 | 57.72 | 57.26 | 57.42 | 57.42 | 20 |
15 May 2024 | 55.02 | 57.40 | 55.02 | 57.08 | 57.08 | - |
14 May 2024 | 55.50 | 55.50 | 54.42 | 54.42 | 54.42 | - |
13 May 2024 | 58.16 | 58.16 | 55.08 | 55.08 | 55.08 | - |
10 May 2024 | 58.12 | 58.14 | 57.22 | 57.22 | 57.22 | - |
09 May 2024 | 57.50 | 57.74 | 57.50 | 57.64 | 57.64 | - |
08 May 2024 | 57.92 | 58.04 | 57.12 | 57.32 | 57.32 | - |
07 May 2024 | 55.22 | 57.24 | 55.22 | 57.24 | 57.24 | - |
06 May 2024 | 54.32 | 55.18 | 54.10 | 54.82 | 54.82 | - |
03 May 2024 | 52.58 | 54.80 | 52.58 | 53.78 | 53.78 | - |
02 May 2024 | 50.68 | 52.74 | 50.68 | 52.14 | 52.14 | - |
30 Apr 2024 | 52.46 | 52.74 | 51.14 | 51.14 | 51.14 | - |
29 Apr 2024 | 51.80 | 52.44 | 51.80 | 52.20 | 52.20 | - |
26 Apr 2024 | 51.66 | 52.16 | 51.58 | 51.58 | 51.58 | - |
25 Apr 2024 | 50.98 | 51.02 | 50.50 | 50.50 | 50.50 | - |
24 Apr 2024 | 52.36 | 52.36 | 50.64 | 50.64 | 50.64 | - |
23 Apr 2024 | 50.80 | 52.20 | 50.80 | 51.64 | 51.64 | - |
22 Apr 2024 | 51.84 | 51.84 | 50.36 | 50.36 | 50.36 | - |
19 Apr 2024 | 51.58 | 51.58 | 50.84 | 50.84 | 50.84 | - |
18 Apr 2024 | 50.50 | 52.10 | 50.50 | 51.46 | 51.46 | - |
17 Apr 2024 | 51.10 | 51.10 | 50.04 | 50.04 | 50.04 | - |
16 Apr 2024 | 52.40 | 52.40 | 50.92 | 51.04 | 51.04 | - |
15 Apr 2024 | 53.64 | 54.10 | 52.34 | 52.34 | 52.34 | - |
12 Apr 2024 | 52.60 | 54.02 | 52.60 | 53.64 | 53.64 | - |
11 Apr 2024 | 51.28 | 52.58 | 50.46 | 51.68 | 51.68 | - |
10 Apr 2024 | 53.28 | 53.28 | 50.72 | 50.78 | 50.78 | - |
09 Apr 2024 | 51.66 | 53.12 | 51.66 | 52.46 | 52.46 | - |
08 Apr 2024 | 51.90 | 51.90 | 51.44 | 51.44 | 51.44 | - |
05 Apr 2024 | 51.82 | 52.12 | 50.94 | 50.94 | 50.94 | 50 |
04 Apr 2024 | 50.60 | 52.82 | 50.52 | 51.92 | 51.92 | - |
03 Apr 2024 | 50.08 | 50.26 | 49.63 | 50.26 | 50.26 | - |
02 Apr 2024 | 52.04 | 52.04 | 49.92 | 49.92 | 49.92 | 200 |
28 Mar 2024 | 51.50 | 51.50 | 50.84 | 50.84 | 50.84 | - |
27 Mar 2024 | 49.95 | 51.04 | 49.95 | 50.84 | 50.84 | - |
26 Mar 2024 | 50.20 | 50.20 | 49.86 | 49.86 | 49.86 | - |
25 Mar 2024 | 50.50 | 50.56 | 50.12 | 50.12 | 50.12 | - |
22 Mar 2024 | 49.09 | 51.08 | 49.09 | 50.56 | 50.56 | - |
21 Mar 2024 | 49.55 | 49.68 | 48.85 | 48.85 | 48.85 | - |
20 Mar 2024 | 47.48 | 48.81 | 47.48 | 48.47 | 48.47 | - |
19 Mar 2024 | 47.48 | 47.68 | 47.35 | 47.35 | 47.35 | - |
18 Mar 2024 | 46.65 | 47.14 | 46.41 | 47.14 | 47.14 | - |
15 Mar 2024 | 47.13 | 47.26 | 46.18 | 46.18 | 46.18 | - |
14 Mar 2024 | 46.29 | 46.93 | 46.29 | 46.73 | 46.73 | - |
13 Mar 2024 | 47.95 | 47.95 | 45.77 | 45.77 | 45.77 | - |
12 Mar 2024 | 48.65 | 48.65 | 47.27 | 47.27 | 47.27 | 9 |
11 Mar 2024 | 49.44 | 50.68 | 48.75 | 48.75 | 48.75 | - |
08 Mar 2024 | 49.58 | 49.90 | 49.30 | 49.30 | 49.30 | - |
07 Mar 2024 | 49.35 | 50.28 | 49.08 | 49.08 | 49.08 | - |
06 Mar 2024 | 48.86 | 50.78 | 48.86 | 49.98 | 49.98 | - |
05 Mar 2024 | 49.26 | 49.45 | 48.52 | 48.52 | 48.52 | - |
04 Mar 2024 | 51.54 | 51.86 | 48.78 | 48.78 | 48.78 | - |
01 Mar 2024 | 52.54 | 53.34 | 51.34 | 51.34 | 51.34 | - |
29 Feb 2024 | 49.65 | 51.76 | 49.65 | 51.76 | 51.76 | 100 |
28 Feb 2024 | 50.80 | 51.16 | 48.97 | 48.97 | 48.97 | 25 |
27 Feb 2024 | 50.14 | 50.52 | 50.14 | 50.38 | 50.38 | - |
26 Feb 2024 | 50.18 | 50.44 | 49.83 | 49.83 | 49.83 | - |
23 Feb 2024 | 51.46 | 51.46 | 49.92 | 49.92 | 49.92 | - |
22 Feb 2024 | 52.78 | 52.78 | 51.00 | 51.20 | 51.20 | 700 |
21 Feb 2024 | 52.02 | 52.06 | 51.96 | 51.96 | 51.96 | - |
20 Feb 2024 | 52.72 | 52.72 | 51.74 | 51.74 | 51.74 | - |
19 Feb 2024 | 52.94 | 53.46 | 52.38 | 52.38 | 52.38 | - |
16 Feb 2024 | 54.34 | 54.34 | 52.36 | 52.68 | 52.68 | - |
15 Feb 2024 | 54.50 | 54.52 | 53.48 | 53.78 | 53.78 | - |
14 Feb 2024 | 53.72 | 55.16 | 53.60 | 53.60 | 53.60 | - |
13 Feb 2024 | 53.00 | 54.22 | 53.00 | 53.36 | 53.36 | - |
12 Feb 2024 | 51.92 | 53.02 | 51.92 | 52.84 | 52.84 | - |
09 Feb 2024 | 51.12 | 52.26 | 51.12 | 51.96 | 51.96 | - |
08 Feb 2024 | 50.66 | 51.16 | 50.60 | 50.60 | 50.60 | - |
07 Feb 2024 | 47.95 | 52.00 | 47.95 | 50.04 | 50.04 | - |
06 Feb 2024 | 50.94 | 51.46 | 50.64 | 51.02 | 51.02 | - |
05 Feb 2024 | 51.70 | 51.74 | 50.26 | 50.26 | 50.26 | - |
02 Feb 2024 | 53.14 | 53.14 | 50.78 | 50.78 | 50.78 | - |
01 Feb 2024 | 51.24 | 52.76 | 51.24 | 52.58 | 52.58 | - |
31 Jan 2024 | 50.04 | 52.20 | 50.04 | 51.90 | 51.90 | - |
30 Jan 2024 | 52.92 | 52.96 | 50.34 | 50.34 | 50.34 | - |
29 Jan 2024 | 50.96 | 52.86 | 50.96 | 52.24 | 52.24 | - |
26 Jan 2024 | 50.90 | 51.22 | 50.56 | 50.56 | 50.56 | - |
25 Jan 2024 | 51.00 | 51.00 | 50.56 | 50.56 | 50.56 | - |
24 Jan 2024 | 52.02 | 52.56 | 51.04 | 51.04 | 51.04 | - |
23 Jan 2024 | 49.45 | 51.74 | 49.45 | 51.16 | 51.16 | - |
22 Jan 2024 | 51.66 | 51.66 | 50.52 | 50.52 | 50.52 | - |
19 Jan 2024 | 51.62 | 51.90 | 51.62 | 51.66 | 51.66 | - |
18 Jan 2024 | 50.50 | 51.96 | 50.50 | 51.04 | 51.04 | - |
17 Jan 2024 | 50.58 | 50.96 | 49.90 | 49.90 | 49.90 | - |
16 Jan 2024 | 52.92 | 52.92 | 51.24 | 51.24 | 51.24 | - |
15 Jan 2024 | 53.16 | 53.22 | 52.74 | 52.74 | 52.74 | - |
12 Jan 2024 | 51.76 | 52.84 | 51.76 | 51.94 | 51.94 | - |
11 Jan 2024 | 51.04 | 51.56 | 50.74 | 50.74 | 50.74 | - |
10 Jan 2024 | 50.60 | 50.60 | 50.24 | 50.24 | 50.24 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |