Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
30 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
29 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
26 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
25 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
24 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
23 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
22 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
19 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
18 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
17 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
16 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
15 Apr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
12 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
11 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
10 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
09 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
08 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
05 Apr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
04 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
03 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
02 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
01 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
27 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
26 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
25 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
22 Mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
21 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
20 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
19 Mar 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
15 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
14 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
13 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
12 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
11 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
08 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
07 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
06 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
05 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
04 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
01 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
29 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
28 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
27 Feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
26 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
23 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
22 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
21 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
20 Feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
19 Feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
16 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
15 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
14 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
13 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
12 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
09 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
08 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
07 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
06 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
02 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
01 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
31 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
30 Jan 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
29 Jan 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
26 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
25 Jan 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
24 Jan 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
23 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
22 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
19 Jan 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
18 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
17 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
16 Jan 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
15 Jan 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
12 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
11 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
10 Jan 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
09 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
08 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
05 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
04 Jan 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
03 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
02 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
29 Dec 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
28 Dec 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
27 Dec 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
26 Dec 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
22 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
21 Dec 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
20 Dec 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
19 Dec 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
18 Dec 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
15 Dec 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
14 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
13 Dec 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
11 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
08 Dec 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
07 Dec 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
06 Dec 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |