Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
01 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
30 Apr 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
29 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
26 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
25 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
24 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
23 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
22 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
19 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
18 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
17 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
16 Apr 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
15 Apr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
12 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
11 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
10 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
09 Apr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
08 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
05 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
04 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
03 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
02 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
01 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
28 Mar 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
27 Mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
26 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
25 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
22 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
21 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
20 Mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
19 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
18 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
15 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
14 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
13 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
12 Mar 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
11 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
08 Mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
07 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
06 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
05 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
04 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
01 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
29 Feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
28 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
27 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
26 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
23 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
22 Feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
21 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
20 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
16 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
15 Feb 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
14 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
13 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
12 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
09 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
08 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
07 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
06 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
05 Feb 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
02 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
01 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
31 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
30 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
29 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
26 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
25 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
24 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
23 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
22 Jan 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
19 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
18 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
17 Jan 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
16 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
12 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
11 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
10 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
09 Jan 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
08 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
05 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
04 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
03 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
02 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
29 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
28 Dec 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
27 Dec 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
26 Dec 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
22 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
21 Dec 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
20 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
19 Dec 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
18 Dec 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
15 Dec 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
14 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
13 Dec 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
12 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
11 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |