Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
30 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
29 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
28 May 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
24 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
23 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
22 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
21 May 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
20 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
17 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
16 May 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
15 May 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
14 May 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
13 May 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
10 May 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
09 May 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
08 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
07 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
06 May 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
03 May 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
02 May 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
01 May 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
30 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
29 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
26 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
25 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
24 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
23 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
22 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
19 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
18 Apr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
17 Apr 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
16 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
15 Apr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
12 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
11 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
10 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
09 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
08 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
05 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
04 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
03 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
02 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
01 Apr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
28 Mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
27 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
26 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
25 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
22 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
21 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
20 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
19 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
18 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
15 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
14 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
13 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
12 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
11 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
08 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
07 Mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
06 Mar 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
05 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
04 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
01 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
29 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
28 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
27 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
26 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
23 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
22 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
21 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
20 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
16 Feb 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
15 Feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
14 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
13 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
12 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
09 Feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
08 Feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
07 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
06 Feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
05 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
02 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
01 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
30 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
29 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
26 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
25 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
24 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
23 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
22 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
19 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
18 Jan 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
17 Jan 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
16 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
12 Jan 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
11 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
10 Jan 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
09 Jan 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |