Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
09 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
08 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
07 May 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
03 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
30 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
29 Apr 2024 | 44.40 | 44.50 | 44.40 | 44.50 | 44.50 | 4,458 |
26 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
25 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
24 Apr 2024 | 44.32 | 44.32 | 44.32 | 44.24 | 44.24 | 2,132 |
23 Apr 2024 | 44.56 | 44.56 | 44.51 | 44.48 | 44.48 | 4,374 |
22 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
19 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
18 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
17 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
16 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
15 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
12 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
11 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
10 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.67 | 44.67 | 242 |
09 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
08 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 141 |
05 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
04 Apr 2024 | 44.74 | 44.74 | 44.72 | 44.81 | 44.81 | 4,234 |
03 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.64 | 44.64 | 2,116 |
02 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.63 | 44.63 | 101 |
28 Mar 2024 | 44.90 | 44.93 | 44.90 | 44.92 | 44.92 | 2,306 |
27 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.92 | 44.92 | 101 |
26 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
25 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
22 Mar 2024 | 44.76 | 44.83 | 44.76 | 44.85 | 44.85 | 6,455 |
21 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.69 | 44.69 | 2,013 |
20 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
19 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
18 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
15 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
14 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
13 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
12 Mar 2024 | 44.83 | 44.83 | 44.80 | 44.78 | 44.78 | 2,099 |
11 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
08 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
07 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
06 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
05 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
04 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
01 Mar 2024 | 44.28 | 44.40 | 44.28 | 44.37 | 44.37 | 15,382 |
29 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
28 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
27 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
26 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
23 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
22 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.27 | 44.27 | 188 |
21 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
20 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
19 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
16 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.33 | 44.33 | 2,022 |
15 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
14 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
13 Feb 2024 | 44.27 | 44.27 | 44.26 | 44.28 | 44.28 | 4,186 |
12 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
09 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.26 | 44.26 | 2,024 |
08 Feb 2024 | 44.33 | 44.33 | 44.29 | 44.31 | 44.31 | 96 |
07 Feb 2024 | 44.50 | 44.50 | 44.47 | 44.44 | 44.44 | 4,034 |
06 Feb 2024 | 44.46 | 44.53 | 44.40 | 44.51 | 44.51 | 5,432 |
05 Feb 2024 | 44.44 | 44.46 | 44.40 | 44.41 | 44.41 | 682 |
02 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
01 Feb 2024 | 44.68 | 44.88 | 44.68 | 44.86 | 44.86 | 15,969 |
31 Jan 2024 | 44.76 | 44.83 | 44.67 | 44.81 | 44.81 | 4,735 |
30 Jan 2024 | 44.67 | 44.67 | 44.54 | 44.53 | 44.53 | 4,776 |
29 Jan 2024 | 44.67 | 44.69 | 44.67 | 44.68 | 44.68 | 4,337 |
26 Jan 2024 | 44.57 | 44.63 | 44.51 | 44.51 | 44.51 | 4,807 |
25 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
22 Jan 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
19 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
18 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
17 Jan 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
16 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
15 Jan 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
12 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
11 Jan 2024 | 44.53 | 44.54 | 44.47 | 44.46 | 44.46 | 4,261 |
10 Jan 2024 | 44.56 | 44.56 | 44.47 | 44.45 | 44.45 | 198 |
09 Jan 2024 | 44.49 | 44.51 | 44.49 | 44.49 | 44.49 | 2,232 |
08 Jan 2024 | 44.49 | 44.67 | 44.49 | 44.67 | 44.67 | 5,049 |
05 Jan 2024 | 44.49 | 44.60 | 44.49 | 44.60 | 44.60 | 204 |
04 Jan 2024 | 44.67 | 44.68 | 44.67 | 44.69 | 44.69 | 2,232 |
03 Jan 2024 | 44.83 | 44.85 | 44.83 | 44.92 | 44.92 | 2,134 |
02 Jan 2024 | 44.85 | 44.90 | 44.79 | 44.87 | 44.87 | 7,605 |
29 Dec 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
28 Dec 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
27 Dec 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
22 Dec 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
21 Dec 2023 | 45.07 | 45.10 | 45.06 | 45.13 | 45.13 | 2,187 |
20 Dec 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
19 Dec 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
18 Dec 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
15 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.87 | 44.87 | 102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |