Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 51.90 | 52.32 | 51.90 | 52.32 | 52.32 | 106 |
31 May 2024 | 51.32 | 51.61 | 51.29 | 51.61 | 51.61 | 198 |
30 May 2024 | 50.38 | 51.07 | 50.38 | 51.07 | 51.07 | - |
29 May 2024 | 50.54 | 50.61 | 50.26 | 50.26 | 50.26 | - |
28 May 2024 | 50.70 | 50.70 | 50.60 | 50.70 | 50.70 | - |
27 May 2024 | 50.46 | 50.70 | 50.46 | 50.70 | 50.70 | - |
24 May 2024 | 50.42 | 50.47 | 50.42 | 50.47 | 50.47 | - |
23 May 2024 | 51.08 | 51.08 | 50.60 | 50.60 | 50.60 | - |
22 May 2024 | 51.05 | 51.20 | 50.99 | 51.20 | 51.20 | - |
21 May 2024 | 51.34 | 51.34 | 51.03 | 51.03 | 51.03 | 312 |
20 May 2024 | 51.32 | 51.43 | 51.32 | 51.36 | 51.36 | - |
17 May 2024 | 51.14 | 51.15 | 51.04 | 51.15 | 51.15 | 8 |
16 May 2024 | 50.62 | 50.96 | 50.62 | 50.96 | 50.96 | - |
15 May 2024 | 50.56 | 50.90 | 50.51 | 50.69 | 50.69 | 64 |
14 May 2024 | 49.93 | 50.40 | 49.93 | 50.40 | 50.40 | - |
13 May 2024 | 49.65 | 49.74 | 49.59 | 49.74 | 49.74 | - |
10 May 2024 | 49.67 | 49.67 | 49.50 | 49.50 | 49.50 | - |
09 May 2024 | 49.15 | 49.55 | 49.15 | 49.31 | 49.31 | 2 |
08 May 2024 | 49.29 | 49.29 | 49.10 | 49.10 | 49.10 | - |
07 May 2024 | 49.22 | 49.31 | 49.22 | 49.25 | 49.25 | 2 |
06 May 2024 | 48.96 | 49.38 | 48.96 | 49.20 | 49.20 | 13 |
03 May 2024 | 49.03 | 49.22 | 49.03 | 49.08 | 49.08 | 36 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 49.22 | 49.22 | 48.63 | 48.63 | 48.63 | 5 |
29 Apr 2024 | 49.21 | 49.31 | 49.21 | 49.31 | 49.31 | 1 |
26 Apr 2024 | 49.28 | 49.28 | 49.16 | 49.22 | 49.22 | 36 |
25 Apr 2024 | 49.21 | 49.21 | 48.97 | 48.97 | 48.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |