Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
17 May 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
16 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
15 May 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
14 May 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
13 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
10 May 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
09 May 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
08 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
07 May 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
06 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
03 May 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
02 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
01 May 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
30 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
29 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
26 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
25 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
24 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
23 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
22 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
19 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
18 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
17 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
16 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
15 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
12 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
11 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
10 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
09 Apr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
08 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
05 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
04 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
03 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
02 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
01 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
28 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
27 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
26 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
25 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
22 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
21 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
20 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
19 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
18 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
15 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
14 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
13 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
12 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
11 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
08 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
07 Mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
06 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
05 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
04 Mar 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
01 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
29 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
28 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
27 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
26 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
23 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
22 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
21 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
20 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
16 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
15 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
14 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
13 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
12 Feb 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
09 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
08 Feb 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
07 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
06 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
05 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
02 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
01 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
31 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
30 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
29 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
26 Jan 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
25 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
24 Jan 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
23 Jan 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
22 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
19 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
18 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
17 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
16 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
12 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
11 Jan 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
10 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
09 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
08 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
05 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
04 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
03 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
02 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
29 Dec 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
28 Dec 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
27 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |