Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
07 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
06 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
03 May 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
02 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
01 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
30 Apr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
29 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
26 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
25 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
24 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
23 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
22 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
19 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
18 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
17 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
16 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
15 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
12 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
11 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
10 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
09 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
08 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
05 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
04 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
03 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
02 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
01 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
28 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
27 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
26 Mar 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
25 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
22 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 Mar 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
20 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
19 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
18 Mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
15 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
14 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
13 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
12 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
11 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
08 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
07 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
06 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
05 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
04 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
01 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
29 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
28 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
27 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
26 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
23 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
22 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
21 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
20 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
16 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
15 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
14 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
13 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
12 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
09 Feb 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
08 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
07 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
06 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
05 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
02 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
01 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
31 Jan 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
30 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
29 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
26 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
25 Jan 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
24 Jan 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
23 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
22 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
19 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
18 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
17 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
16 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
12 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
11 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
10 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
09 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
08 Jan 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
05 Jan 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
04 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
03 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
02 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
29 Dec 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
28 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
27 Dec 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
26 Dec 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
22 Dec 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
21 Dec 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
20 Dec 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
19 Dec 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
18 Dec 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
15 Dec 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |