Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
03 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
02 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
30 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
29 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
26 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
25 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
24 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
23 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
22 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
19 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
18 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
17 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
16 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
15 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
12 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
11 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
10 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
09 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
08 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
05 Apr 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
04 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
03 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
02 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
28 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
27 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
26 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
25 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
22 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
21 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
20 Mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
19 Mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
18 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
15 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
14 Mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
13 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
12 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
11 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
08 Mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
07 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
06 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
05 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
04 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
01 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
29 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
28 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
27 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
26 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
23 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
20 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
19 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
16 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
15 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
14 Feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
13 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
12 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
09 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
08 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
07 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
06 Feb 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
05 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
02 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
01 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
31 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
30 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
29 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
26 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
25 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
24 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
23 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
22 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
19 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
18 Jan 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
17 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
16 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
15 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
12 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
11 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
10 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
09 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
08 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
05 Jan 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
04 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
02 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
29 Dec 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
28 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
27 Dec 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
22 Dec 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
21 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
20 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
19 Dec 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
18 Dec 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
15 Dec 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
14 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
13 Dec 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
12 Dec 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |