Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
06 May 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
03 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
02 May 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
01 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
30 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
29 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
26 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
25 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
24 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
23 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
22 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
19 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
18 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
17 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
16 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
15 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
12 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
11 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
10 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
09 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
08 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
05 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
04 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
03 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
02 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
01 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
28 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
27 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
26 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
25 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
22 Mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
21 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
20 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
19 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
18 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
15 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
14 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
13 Mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
12 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
11 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
08 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
07 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
06 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
05 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
04 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
01 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
29 Feb 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
28 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
27 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
26 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
23 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
22 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
21 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
20 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
16 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
15 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
14 Feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
13 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
12 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
09 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
08 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
07 Feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
06 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
05 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
02 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
01 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
31 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
30 Jan 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
29 Jan 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
26 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
25 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
24 Jan 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
23 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
22 Jan 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
19 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
18 Jan 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
17 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
16 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
12 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
11 Jan 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
10 Jan 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
09 Jan 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
08 Jan 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
05 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
04 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
03 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
02 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
29 Dec 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
28 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
27 Dec 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
26 Dec 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
22 Dec 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
21 Dec 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
20 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
19 Dec 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
18 Dec 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
15 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
14 Dec 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
13 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |