Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
16 May 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
15 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
14 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
13 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
10 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
09 May 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
08 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
07 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
06 May 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
03 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
02 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
01 May 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
30 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
29 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
26 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
25 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
24 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
23 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
22 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
19 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
18 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
17 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
16 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
15 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
12 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
11 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
10 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
09 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
08 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
05 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
04 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
03 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
02 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
01 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
28 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
27 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
26 Mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
25 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
22 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
21 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
20 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
19 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
18 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
15 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
14 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
13 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
12 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
11 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
08 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
07 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
06 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
05 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
04 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
01 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
29 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
28 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
27 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
26 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
23 Feb 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
22 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
21 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
20 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
16 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
15 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
14 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
13 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
12 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
09 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
08 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
07 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
06 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
05 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
02 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
01 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
31 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
30 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
29 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
26 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
25 Jan 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
24 Jan 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
23 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
22 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
19 Jan 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
18 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
17 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
16 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
12 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
11 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
10 Jan 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
09 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
08 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
05 Jan 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
04 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
03 Jan 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
02 Jan 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
29 Dec 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
28 Dec 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
27 Dec 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
26 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |