Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
01 May 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
30 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
29 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
26 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
25 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
24 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
23 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
22 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
19 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
18 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
17 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
16 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
15 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
12 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
11 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
10 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
09 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
08 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
05 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
04 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
03 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
02 Apr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
01 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
28 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
27 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
26 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
25 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
22 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
21 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
20 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
19 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
18 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
15 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
14 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
13 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
12 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
11 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
08 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
07 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
06 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
05 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
04 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
01 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
29 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
28 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
27 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
26 Feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
23 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
22 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
21 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
20 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
16 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
15 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
14 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
13 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
12 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
09 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
08 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
07 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
06 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
05 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
02 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
01 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
31 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
30 Jan 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
29 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
26 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
25 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
24 Jan 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
23 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
22 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
19 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
18 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
17 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
16 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
12 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
11 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
10 Jan 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
09 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
08 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
05 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
04 Jan 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
03 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
02 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
29 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
28 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
27 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
26 Dec 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
22 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
21 Dec 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
20 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
19 Dec 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
18 Dec 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
15 Dec 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
14 Dec 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
13 Dec 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
12 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
11 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |