Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
04 June 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
03 June 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
31 May 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
30 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
29 May 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
28 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
24 May 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
23 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
22 May 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
21 May 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
20 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
17 May 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
16 May 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
15 May 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
14 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
13 May 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
10 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
09 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
08 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
07 May 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
06 May 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
03 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
02 May 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
01 May 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
30 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
29 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
26 Apr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
25 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
24 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
23 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
22 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
19 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
18 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
17 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
16 Apr 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
15 Apr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
12 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
11 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
10 Apr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
09 Apr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
08 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
05 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
04 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
03 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
02 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
01 Apr 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
28 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
27 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
26 Mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
25 Mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
22 Mar 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
21 Mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
20 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
19 Mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
18 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
15 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
14 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
13 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
12 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
11 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
08 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
07 Mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
06 Mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
05 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
04 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
01 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
29 Feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
28 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
27 Feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
26 Feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
23 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
22 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
21 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
20 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
16 Feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
15 Feb 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
14 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
13 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
12 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
09 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
08 Feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
07 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
06 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
05 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
02 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
01 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
31 Jan 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
30 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
29 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
26 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
25 Jan 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
24 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
23 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
22 Jan 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
19 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
18 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
17 Jan 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
16 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
12 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |