Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
08 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
07 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
06 May 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
03 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
02 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
01 May 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
30 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
29 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
26 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
25 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
24 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
23 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
22 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
19 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
18 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
17 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
16 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
15 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
12 Apr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
11 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
10 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
09 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
08 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
05 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
04 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
03 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
02 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
01 Apr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
28 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
27 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
26 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
25 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
22 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
21 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
20 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
19 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
18 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
15 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
14 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
13 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
12 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
11 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
08 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
07 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
06 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
05 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
04 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
01 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
29 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
28 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
27 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
26 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
23 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
22 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
21 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
20 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
16 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
15 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
14 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
13 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
12 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
09 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
08 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
07 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
06 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
05 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
02 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
01 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
31 Jan 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
30 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
29 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
26 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
25 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
24 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
23 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
22 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
19 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
18 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
17 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
16 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
12 Jan 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
11 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
10 Jan 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
09 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
08 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
05 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
04 Jan 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
03 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
02 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
29 Dec 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
28 Dec 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
27 Dec 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
26 Dec 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
22 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
21 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
20 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
19 Dec 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
18 Dec 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |