Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
08 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
07 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
02 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
30 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
29 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
26 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
25 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
24 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
23 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
22 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
19 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
18 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
17 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
16 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
15 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
12 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
11 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
10 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
09 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
08 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
05 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
04 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
03 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
02 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
28 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
27 Mar 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
26 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
25 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
22 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
21 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
20 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
19 Mar 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
14 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
13 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
12 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
11 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
08 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
07 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
06 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
05 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
04 Mar 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
01 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
29 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
28 Feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
27 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
26 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
23 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
22 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
21 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
20 Feb 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
15 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
14 Feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
13 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
12 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
09 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
08 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
07 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
06 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
01 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
31 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
30 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
29 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
26 Jan 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
25 Jan 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
24 Jan 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
23 Jan 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
22 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
19 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
18 Jan 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
17 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
16 Jan 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
11 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
10 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
09 Jan 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
08 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
05 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
04 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
03 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
02 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
29 Dec 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
28 Dec 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
27 Dec 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
20 Dec 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
19 Dec 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
18 Dec 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
15 Dec 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |