Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 41.07 | 41.07 | 41.06 | 41.06 | 41.06 | - |
24 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 2 |
23 Apr 2024 | 41.37 | 41.46 | 41.37 | 41.46 | 41.46 | - |
22 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1 |
19 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1 |
18 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
17 Apr 2024 | 40.38 | 40.62 | 40.38 | 40.62 | 40.62 | 1 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
04 Apr 2024 | 41.85 | 41.85 | 41.61 | 41.61 | 41.61 | 1 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
28 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
27 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 7 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 74 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 55 |
13 Mar 2024 | 38.35 | 38.99 | 38.35 | 38.99 | 38.99 | 14 |
12 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 37.40 | 37.51 | 37.40 | 37.51 | 37.51 | 3 |
07 Mar 2024 | 37.31 | 37.62 | 37.31 | 37.62 | 37.62 | 1 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 1 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 37.49 | 37.49 | 37.08 | 37.08 | 37.08 | 78 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
07 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 36.29 | 36.41 | 36.28 | 36.41 | 36.41 | 1 |
31 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1 |
25 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1 |
16 Jan 2024 | 36.26 | 36.27 | 36.26 | 36.27 | 36.27 | 2 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 37.20 | 37.21 | 37.20 | 37.21 | 37.21 | 2 |
11 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 37.60 | 37.60 | 37.33 | 37.33 | 37.33 | 50 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |