Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
23 May 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
22 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
21 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
20 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
17 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
16 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
15 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
14 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
13 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
10 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
09 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
08 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
07 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
06 May 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
03 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
02 May 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
01 May 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
30 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
29 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
26 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
25 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
24 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
23 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
22 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
19 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
18 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
17 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
16 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
15 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
12 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
11 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
10 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
09 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
08 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
05 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
04 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
03 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
02 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
01 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
28 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
27 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
26 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
25 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
22 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
21 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
20 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
19 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
18 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
15 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
14 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
13 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
12 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
11 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
08 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
07 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
06 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
05 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
04 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
01 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
29 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
28 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
27 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
26 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
23 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
22 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
21 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
20 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
16 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
15 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
14 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
13 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
12 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
09 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
08 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
07 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
06 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
05 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
02 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
01 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
31 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
30 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
29 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
26 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
25 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
24 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
23 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
22 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
19 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
18 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
17 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
16 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
12 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
11 Jan 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
10 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
09 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
08 Jan 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
05 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
04 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
03 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |