Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
17 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
16 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
15 May 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
14 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
13 May 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
10 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
09 May 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
08 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
07 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
06 May 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
03 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
02 May 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
01 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
30 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
29 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
26 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
25 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
24 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
23 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
22 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
19 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
18 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
17 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
16 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
15 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
12 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
11 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
10 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
09 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
08 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
05 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
04 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
03 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
02 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
01 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
28 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
27 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
26 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
25 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
22 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
21 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
20 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
19 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
18 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
15 Mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
14 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
13 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
12 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
11 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
08 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
07 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
06 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
05 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
04 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
01 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
29 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
27 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
26 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
23 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
22 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
21 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
20 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
16 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
15 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
14 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
13 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
12 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
09 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
08 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
07 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
06 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
05 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
02 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
01 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
31 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
30 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
29 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
26 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
25 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
24 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
23 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
22 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
19 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
18 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
17 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
16 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
12 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
11 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
10 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
09 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
08 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
05 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
04 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
03 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
02 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
29 Dec 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
28 Dec 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |