Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.08 | 38.33 | 38.17 | 38.17 | 38.17 | 1,460 |
02 May 2024 | 37.83 | 38.01 | 37.83 | 37.83 | 37.83 | 4 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 37.93 | 37.85 | 37.58 | 37.58 | 37.58 | 5 |
29 Apr 2024 | 37.65 | 37.93 | 37.63 | 37.93 | 37.93 | 22 |
26 Apr 2024 | 37.42 | 37.54 | 37.40 | 37.52 | 37.52 | 275 |
25 Apr 2024 | 37.36 | 37.03 | 37.03 | 37.03 | 37.03 | - |
24 Apr 2024 | 37.40 | 37.43 | 37.33 | 37.33 | 37.33 | 54,832 |
23 Apr 2024 | 37.37 | 37.53 | 37.31 | 37.53 | 37.53 | 28 |
22 Apr 2024 | 37.18 | 37.18 | 36.80 | 37.17 | 37.17 | 40 |
19 Apr 2024 | 36.84 | 36.88 | 36.88 | 36.88 | 36.88 | 10 |
18 Apr 2024 | 36.51 | 36.83 | 36.65 | 36.83 | 36.83 | 15 |
17 Apr 2024 | 36.25 | 36.54 | 36.12 | 36.31 | 36.31 | 67 |
16 Apr 2024 | 36.53 | 36.57 | 36.27 | 36.28 | 36.28 | 500 |
15 Apr 2024 | 37.07 | 37.13 | 36.74 | 36.81 | 36.81 | 727 |
12 Apr 2024 | 36.89 | 37.40 | 37.15 | 37.15 | 37.15 | 103 |
11 Apr 2024 | 36.28 | 36.52 | 36.40 | 36.40 | 36.40 | 870 |
10 Apr 2024 | 36.93 | 37.04 | 36.28 | 36.28 | 36.28 | 14 |
09 Apr 2024 | 36.76 | 36.78 | 36.55 | 36.71 | 36.71 | 420 |
08 Apr 2024 | 36.73 | 36.81 | 36.67 | 36.75 | 36.75 | 11 |
05 Apr 2024 | 37.17 | 37.07 | 36.65 | 36.65 | 36.65 | 188 |
04 Apr 2024 | 37.22 | 37.48 | 37.32 | 37.48 | 37.48 | 7 |
03 Apr 2024 | 37.28 | 37.22 | 37.04 | 37.04 | 37.04 | 5,716 |
02 Apr 2024 | 37.69 | 38.00 | 37.44 | 37.44 | 37.44 | 43 |
28 Mar 2024 | 37.90 | 37.78 | 37.60 | 37.60 | 37.60 | 1,601 |
27 Mar 2024 | 37.40 | 37.85 | 37.28 | 37.85 | 37.85 | 53 |
26 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
25 Mar 2024 | 37.30 | 37.41 | 37.21 | 37.41 | 37.41 | 545 |
22 Mar 2024 | 36.91 | 37.36 | 36.92 | 37.36 | 37.36 | 476 |
21 Mar 2024 | 37.46 | 37.44 | 36.97 | 36.99 | 36.99 | 5,438 |
20 Mar 2024 | 36.79 | 36.95 | 36.86 | 36.95 | 36.95 | 276 |
19 Mar 2024 | 36.73 | 36.76 | 36.56 | 36.56 | 36.56 | 28 |
18 Mar 2024 | 37.04 | 37.12 | 36.74 | 36.90 | 36.90 | 43 |
15 Mar 2024 | 37.06 | 37.20 | 36.95 | 37.04 | 37.04 | 12 |
14 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
13 Mar 2024 | 37.00 | 37.01 | 37.01 | 37.01 | 37.01 | 189 |
12 Mar 2024 | 37.11 | 37.14 | 36.92 | 36.92 | 36.92 | 1,703 |
11 Mar 2024 | 37.40 | 37.20 | 37.10 | 37.10 | 37.10 | 218 |
08 Mar 2024 | 37.44 | 37.33 | 37.17 | 37.33 | 37.33 | 280 |
07 Mar 2024 | 36.96 | 37.46 | 37.40 | 37.42 | 37.42 | 5,137 |
06 Mar 2024 | 36.60 | 36.99 | 36.99 | 36.99 | 36.99 | 11 |
05 Mar 2024 | 36.03 | 36.65 | 36.00 | 36.65 | 36.65 | 238 |
04 Mar 2024 | 36.19 | 36.22 | 35.77 | 35.89 | 35.89 | 7 |
01 Mar 2024 | 36.17 | 36.36 | 36.36 | 36.36 | 36.36 | 354 |
29 Feb 2024 | 35.93 | 36.21 | 36.09 | 36.21 | 36.21 | 6,675 |
28 Feb 2024 | 36.15 | 35.88 | 35.79 | 35.88 | 35.88 | 4 |
27 Feb 2024 | 35.83 | 36.09 | 35.74 | 36.09 | 36.09 | 499 |
26 Feb 2024 | 36.21 | 35.98 | 35.85 | 35.88 | 35.88 | 45 |
23 Feb 2024 | 36.37 | 36.42 | 36.08 | 36.33 | 36.33 | 2,479 |
22 Feb 2024 | 36.91 | 36.80 | 36.28 | 36.28 | 36.28 | 4 |
21 Feb 2024 | 36.60 | 36.65 | 36.50 | 36.65 | 36.65 | 177 |
20 Feb 2024 | 36.22 | 36.59 | 36.30 | 36.59 | 36.59 | 117 |
19 Feb 2024 | 36.36 | 36.38 | 36.20 | 36.26 | 36.26 | 2,127 |
16 Feb 2024 | 36.44 | 36.45 | 36.21 | 36.21 | 36.21 | 75 |
15 Feb 2024 | 36.35 | 36.58 | 36.39 | 36.47 | 36.47 | 5,209 |
14 Feb 2024 | 36.39 | 36.24 | 36.21 | 36.21 | 36.21 | 425 |
13 Feb 2024 | 36.44 | 36.56 | 36.27 | 36.27 | 36.27 | 36 |
12 Feb 2024 | 36.19 | 36.40 | 36.20 | 36.35 | 36.35 | 233 |
09 Feb 2024 | 36.21 | 36.20 | 36.06 | 36.07 | 36.07 | 229 |
08 Feb 2024 | 36.88 | 36.49 | 36.49 | 36.49 | 36.49 | 440 |
07 Feb 2024 | 37.31 | 36.94 | 36.94 | 36.94 | 36.94 | 78 |
06 Feb 2024 | 37.56 | 37.22 | 37.01 | 37.01 | 37.01 | - |
05 Feb 2024 | 37.78 | 37.97 | 37.47 | 37.47 | 37.47 | 338 |
02 Feb 2024 | 38.27 | 37.76 | 37.76 | 37.76 | 37.76 | 1 |
01 Feb 2024 | 37.99 | 38.06 | 38.06 | 38.06 | 38.06 | 12 |
31 Jan 2024 | 37.91 | 38.19 | 38.19 | 38.19 | 38.19 | 100 |
30 Jan 2024 | 37.87 | 37.93 | 37.90 | 37.90 | 37.90 | 352 |
29 Jan 2024 | 37.94 | 37.78 | 37.71 | 37.72 | 37.72 | 76,916 |
26 Jan 2024 | 38.23 | 38.10 | 37.87 | 37.87 | 37.87 | 2 |
25 Jan 2024 | 38.08 | 38.13 | 38.11 | 38.11 | 38.11 | 70 |
24 Jan 2024 | 38.18 | 38.31 | 38.31 | 38.31 | 38.31 | 70 |
23 Jan 2024 | 38.58 | 38.21 | 38.19 | 38.21 | 38.21 | 1,089 |
22 Jan 2024 | 38.55 | 38.57 | 38.48 | 38.57 | 38.57 | 482 |
19 Jan 2024 | 38.45 | 38.49 | 38.44 | 38.49 | 38.49 | 1,350 |
18 Jan 2024 | 38.49 | 38.50 | 38.38 | 38.50 | 38.50 | 102 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 39.53 | 39.29 | 39.29 | 39.29 | 39.29 | 1 |
15 Jan 2024 | 40.12 | 39.85 | 39.85 | 39.85 | 39.85 | 1,449 |
12 Jan 2024 | 39.83 | 39.92 | 39.92 | 39.92 | 39.92 | 1,076 |
11 Jan 2024 | 40.21 | 39.62 | 39.62 | 39.62 | 39.62 | 300 |
10 Jan 2024 | 40.18 | 40.18 | 40.17 | 40.17 | 40.17 | 1,165 |
09 Jan 2024 | 40.18 | 40.22 | 40.13 | 40.13 | 40.13 | 31 |
08 Jan 2024 | 40.15 | 40.19 | 40.19 | 40.19 | 40.19 | 50 |
05 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
04 Jan 2024 | 39.62 | 39.96 | 39.74 | 39.96 | 39.96 | 195 |
03 Jan 2024 | 39.67 | 39.38 | 39.32 | 39.32 | 39.32 | 81 |
02 Jan 2024 | 39.90 | 39.84 | 39.56 | 39.56 | 39.56 | 1,846 |
29 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 39.68 | 39.71 | 39.61 | 39.61 | 39.61 | 29 |
22 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 4,490 |
21 Dec 2023 | 39.60 | 39.59 | 39.57 | 39.57 | 39.57 | 1,437 |
20 Dec 2023 | 39.85 | 39.64 | 39.63 | 39.64 | 39.64 | 255 |
19 Dec 2023 | 39.69 | 39.83 | 39.83 | 39.83 | 39.83 | 8 |
18 Dec 2023 | 39.79 | 39.81 | 39.68 | 39.68 | 39.68 | 48 |
15 Dec 2023 | 40.13 | 40.11 | 40.11 | 40.11 | 40.11 | - |
14 Dec 2023 | 40.19 | 40.63 | 40.24 | 40.24 | 40.24 | 235 |
13 Dec 2023 | 39.58 | 39.53 | 39.40 | 39.53 | 39.53 | - |
12 Dec 2023 | 39.79 | 39.55 | 39.55 | 39.55 | 39.55 | 1 |
11 Dec 2023 | 39.90 | 39.63 | 39.63 | 39.63 | 39.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |