Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
23 May 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
22 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
21 May 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
16 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
15 May 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
14 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
13 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
10 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
07 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
06 May 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
03 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
02 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
30 Apr 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
29 Apr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
26 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
25 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
24 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
23 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
22 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
19 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
18 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
17 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
16 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
15 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
12 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
11 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
10 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
09 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
08 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
05 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
04 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
03 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
02 Apr 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
28 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
27 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
26 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
25 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
22 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
21 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
20 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
19 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
18 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
15 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
14 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
13 Mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
12 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
11 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
08 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
07 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
06 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
05 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
04 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
01 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
29 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
28 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
27 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
26 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
23 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
22 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
21 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
20 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
19 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
16 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
15 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
14 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
13 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
12 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
09 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
08 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
07 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
06 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
05 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
02 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
01 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
31 Jan 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
30 Jan 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
29 Jan 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
26 Jan 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
25 Jan 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
24 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
23 Jan 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
22 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
19 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
18 Jan 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
17 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
16 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
15 Jan 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
12 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
11 Jan 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
10 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
09 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
08 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
05 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
04 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
03 Jan 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |