Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
02 May 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
30 Apr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
29 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
26 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
25 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
24 Apr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
23 Apr 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
22 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
19 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
18 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
17 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
16 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
15 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
12 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
11 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
10 Apr 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
09 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
08 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
05 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
04 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
03 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
02 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
28 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
27 Mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
26 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
25 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
22 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
21 Mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
20 Mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
19 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
18 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
15 Mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
14 Mar 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
13 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
12 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
11 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
08 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
07 Mar 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
06 Mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
05 Mar 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
04 Mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
01 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
29 Feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
28 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
27 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
26 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
23 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
22 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
21 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
20 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
15 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
14 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
13 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
12 Feb 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
09 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
08 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
07 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
06 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
05 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
02 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
01 Feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
31 Jan 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
30 Jan 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
29 Jan 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
26 Jan 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
23 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
22 Jan 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
19 Jan 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
18 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
17 Jan 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
16 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
11 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
10 Jan 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
09 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
08 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
28 Dec 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
21 Dec 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
20 Dec 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
19 Dec 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
18 Dec 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
15 Dec 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
14 Dec 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |