Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
30 May 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
29 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
28 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
24 May 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
23 May 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
22 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
21 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
20 May 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
17 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
16 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
15 May 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
14 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
13 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
10 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
09 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
08 May 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
07 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
06 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
03 May 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
02 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
01 May 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
30 Apr 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
29 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
26 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
25 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
24 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
23 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
22 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
19 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
18 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
17 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
16 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
15 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
12 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
11 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
10 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
09 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
08 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
05 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
04 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
03 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
02 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
01 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
28 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
27 Mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
26 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
25 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
22 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
21 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
20 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
19 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
18 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
15 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
14 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
13 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
12 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
11 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
08 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
07 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
06 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
05 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
04 Mar 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
01 Mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
29 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
28 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
27 Feb 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
26 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
23 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
22 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
21 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
20 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
16 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
15 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
14 Feb 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
13 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
12 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
09 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
08 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
07 Feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
06 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
05 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
31 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
30 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
29 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
26 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
25 Jan 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
24 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
23 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
22 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
19 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
18 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
17 Jan 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
16 Jan 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
12 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
11 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
10 Jan 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |