Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
17 May 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
16 May 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
15 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
14 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
13 May 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
10 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
09 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
08 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
07 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
06 May 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
03 May 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
02 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
01 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
30 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
29 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
26 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
25 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
24 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
23 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
22 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
19 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
18 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
17 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
16 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
15 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
12 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
11 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
10 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
09 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
08 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
05 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
04 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
03 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
02 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
01 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
28 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
27 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
26 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
25 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
22 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
21 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
20 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
19 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
18 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
15 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
14 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
13 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
12 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
11 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
08 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
07 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
06 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
05 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
04 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
01 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
29 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
28 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
27 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
26 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
23 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
22 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
21 Feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
20 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
16 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
15 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
14 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
13 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
12 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
09 Feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
08 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
07 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
06 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
05 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
02 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
01 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
31 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
30 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
29 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
26 Jan 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
25 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
24 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
23 Jan 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
22 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
19 Jan 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
18 Jan 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
17 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
16 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
12 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
11 Jan 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
10 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
09 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
08 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
05 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
04 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
03 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
02 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
29 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
28 Dec 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
27 Dec 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |