Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
07 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
06 May 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
03 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
02 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
01 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
30 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
29 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
26 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
25 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
24 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
23 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
22 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
19 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
18 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
17 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
16 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
15 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
12 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
11 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
10 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
09 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
08 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
05 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
04 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
03 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
02 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
01 Apr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
28 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
27 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
26 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
25 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
22 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
21 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
20 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
19 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
18 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
15 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
14 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
13 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
12 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
11 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
08 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
07 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
06 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
05 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
04 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
01 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
29 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
28 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
27 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
26 Feb 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
23 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
22 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
21 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
20 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
16 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
15 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
14 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
13 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
12 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
09 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
08 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
07 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
06 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
05 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
02 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
01 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
31 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
30 Jan 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
29 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
26 Jan 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
25 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
24 Jan 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
23 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
22 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
19 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
18 Jan 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
17 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
16 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
12 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
11 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
10 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
09 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
08 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
05 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
04 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
03 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
02 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
29 Dec 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
28 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
27 Dec 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
26 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
22 Dec 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
21 Dec 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
20 Dec 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
19 Dec 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
18 Dec 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
15 Dec 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |