Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
31 May 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
30 May 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
29 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
28 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
27 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
24 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
23 May 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
22 May 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
21 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
16 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
15 May 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
14 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
13 May 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
10 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
09 May 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
08 May 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
07 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
06 May 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
03 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
02 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
30 Apr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
29 Apr 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
26 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
25 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
24 Apr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
23 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
22 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
19 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
18 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
17 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
16 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
15 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
12 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
11 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
10 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
09 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
08 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
05 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
04 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
03 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
02 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
28 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
27 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
26 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
25 Mar 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
22 Mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
21 Mar 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
20 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
19 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
18 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
15 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
14 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
13 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
12 Mar 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
11 Mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
08 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
07 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
06 Mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
05 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
04 Mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
01 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
29 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
28 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
27 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
26 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
23 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
22 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
21 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
20 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
15 Feb 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
14 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
13 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
12 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
09 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
08 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
07 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
06 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
05 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
02 Feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
01 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
31 Jan 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
30 Jan 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
29 Jan 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
26 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
25 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
24 Jan 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
23 Jan 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
22 Jan 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
19 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
18 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
17 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
16 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
15 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
12 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |