Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
30 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
29 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
26 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
25 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
24 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
23 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
22 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
19 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
18 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
17 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
16 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
15 Apr 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
12 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
11 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
10 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
09 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
08 Apr 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
05 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
04 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
03 Apr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
02 Apr 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
01 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
27 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
26 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
25 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
22 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
21 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
19 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
15 Mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
14 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
13 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
12 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
11 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
08 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
07 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
06 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
05 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
04 Mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
01 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
29 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
28 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
27 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
26 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
23 Feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
22 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
21 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
20 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
19 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
16 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
15 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
14 Feb 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
13 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
12 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
09 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
08 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
07 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
06 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
02 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
01 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
31 Jan 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
30 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
29 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
26 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
25 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
24 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
23 Jan 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
22 Jan 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
19 Jan 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
18 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
17 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
16 Jan 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
15 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
12 Jan 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
11 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
10 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
09 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
08 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
05 Jan 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
04 Jan 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
03 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
02 Jan 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
29 Dec 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
28 Dec 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
27 Dec 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
26 Dec 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
22 Dec 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
21 Dec 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
20 Dec 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
19 Dec 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
18 Dec 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
15 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
14 Dec 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
13 Dec 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
11 Dec 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
08 Dec 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
07 Dec 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
06 Dec 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |