Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
06 May 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
03 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
02 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
01 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
30 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
29 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
26 Apr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
25 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
24 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
23 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
22 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
19 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
18 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
17 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
16 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
15 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
12 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
11 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
10 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
09 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
08 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
05 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
04 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
03 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
02 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
01 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
28 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
27 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
26 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
25 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
22 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
21 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
20 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
19 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
18 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
15 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
14 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
13 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
12 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
11 Mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
08 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
07 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
06 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
05 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
04 Mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
01 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
29 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
28 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
27 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
26 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
23 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
22 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
21 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
20 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
16 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
15 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
14 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
13 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
12 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
09 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
08 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
07 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
06 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
05 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
02 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
01 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
31 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
30 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
29 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
26 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
25 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
24 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
23 Jan 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
22 Jan 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
19 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
18 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
17 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
16 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
12 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
11 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
10 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
09 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
08 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
05 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
04 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
03 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
02 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
29 Dec 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
28 Dec 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
27 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
26 Dec 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
22 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
21 Dec 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
20 Dec 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
19 Dec 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
18 Dec 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
15 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
14 Dec 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
13 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |