Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | 100 |
02 May 2024 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | - |
30 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
29 Apr 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 100 |
26 Apr 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 100 |
25 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 259 |
24 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
23 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
22 Apr 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 30 |
19 Apr 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 750 |
18 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 500 |
17 Apr 2024 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 802 |
16 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
15 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
12 Apr 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 104 |
11 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
10 Apr 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 500 |
09 Apr 2024 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 420 |
08 Apr 2024 | 37.40 | 37.60 | 37.20 | 37.60 | 37.60 | 920 |
05 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 150 |
04 Apr 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 100 |
03 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
02 Apr 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 100 |
28 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 100 |
27 Mar 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 100 |
26 Mar 2024 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 100 |
25 Mar 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 100 |
22 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 400 |
21 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 100 |
20 Mar 2024 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 165 |
19 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 375 |
18 Mar 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 111 |
15 Mar 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 220 |
14 Mar 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 17 |
13 Mar 2024 | 37.60 | 37.80 | 37.20 | 37.80 | 37.80 | 3,302 |
12 Mar 2024 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 3,200 |
11 Mar 2024 | 37.40 | 37.40 | 37.00 | 37.20 | 37.20 | 2,100 |
08 Mar 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 100 |
07 Mar 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 100 |
06 Mar 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 100 |
05 Mar 2024 | 37.40 | 37.60 | 37.00 | 37.00 | 37.00 | 1,750 |
04 Mar 2024 | 37.40 | 37.60 | 37.20 | 37.60 | 37.60 | 650 |
01 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1,424 |
29 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1,300 |
28 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2,000 |
27 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 100 |
26 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1,200 |
23 Feb 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 117 |
22 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 190 |
21 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 100 |
20 Feb 2024 | 37.60 | 37.80 | 37.20 | 37.60 | 37.60 | 410 |
19 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 200 |
16 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
15 Feb 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 100 |
14 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 100 |
13 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 100 |
12 Feb 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1,260 |
09 Feb 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 100 |
08 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 100 |
07 Feb 2024 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 126 |
06 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 100 |
05 Feb 2024 | 37.60 | 37.80 | 37.20 | 37.80 | 37.80 | 1,500 |
02 Feb 2024 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 150 |
01 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 775 |
31 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
30 Jan 2024 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 307 |
29 Jan 2024 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 100 |
26 Jan 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 55 |
25 Jan 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 200 |
24 Jan 2024 | 37.40 | 38.00 | 37.00 | 38.00 | 38.00 | 4,715 |
23 Jan 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 100 |
22 Jan 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 100 |
19 Jan 2024 | 37.80 | 38.00 | 37.60 | 38.00 | 38.00 | 400 |
18 Jan 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 100 |
17 Jan 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 100 |
16 Jan 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 400 |
15 Jan 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 600 |
12 Jan 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 300 |
11 Jan 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 100 |
10 Jan 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 100 |
09 Jan 2024 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 100 |
08 Jan 2024 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 445 |
05 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
04 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 50 |
03 Jan 2024 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 100 |
02 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
29 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
28 Dec 2023 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | 100 |
27 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 330 |
22 Dec 2023 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | 700 |
21 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
20 Dec 2023 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 400 |
19 Dec 2023 | 37.60 | 38.60 | 37.20 | 38.60 | 38.60 | 1,350 |
18 Dec 2023 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 200 |
15 Dec 2023 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 200 |
14 Dec 2023 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 650 |
13 Dec 2023 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | 100 |
12 Dec 2023 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 200 |
11 Dec 2023 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 400 |
08 Dec 2023 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | 308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |