Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
13 Jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
12 Jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
11 Jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
10 Jun 2024 | 45.37 | 45.37 | 45.37 | 45.35 | 45.35 | 5 |
07 Jun 2024 | 45.77 | 45.78 | 45.77 | 45.53 | 45.53 | 4,370 |
06 Jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
05 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.74 | 45.74 | 665 |
04 Jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
03 Jun 2024 | 45.39 | 45.53 | 45.39 | 45.53 | 45.53 | 32 |
31 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
30 May 2024 | 45.14 | 45.15 | 45.14 | 45.19 | 45.19 | 1,550 |
29 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
28 May 2024 | 45.39 | 45.46 | 45.39 | 45.35 | 45.35 | 1,088 |
27 May 2024 | 45.38 | 45.38 | 45.38 | 45.43 | 45.43 | 28 |
24 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
23 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
22 May 2024 | 45.31 | 45.31 | 45.31 | 45.45 | 45.45 | 95 |
21 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
20 May 2024 | 45.45 | 45.45 | 45.45 | 45.48 | 45.48 | 97 |
17 May 2024 | 45.67 | 45.67 | 45.58 | 45.56 | 45.56 | 602 |
16 May 2024 | 45.75 | 45.75 | 45.69 | 45.68 | 45.68 | 81 |
15 May 2024 | 45.62 | 45.71 | 45.62 | 45.71 | 45.71 | 27 |
14 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
13 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
10 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
09 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
08 May 2024 | 45.54 | 45.54 | 45.54 | 45.50 | 45.50 | 77 |
07 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
06 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
03 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
02 May 2024 | 45.26 | 45.26 | 45.24 | 45.25 | 45.25 | 98 |
30 Apr 2024 | 45.37 | 45.37 | 45.08 | 45.10 | 45.10 | 2,006 |
29 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
26 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 310 |
25 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
24 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.05 | 45.05 | 10 |
23 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
22 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
19 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
18 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
17 Apr 2024 | 45.13 | 45.13 | 45.08 | 45.17 | 45.17 | 5,526 |
16 Apr 2024 | 45.15 | 45.15 | 45.03 | 45.11 | 45.11 | 1,224 |
15 Apr 2024 | 45.33 | 45.39 | 45.22 | 45.22 | 45.22 | 102 |
12 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.44 | 45.44 | 455 |
11 Apr 2024 | 45.19 | 45.26 | 45.19 | 45.24 | 45.24 | 452 |
10 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.46 | 45.46 | 82 |
09 Apr 2024 | 45.68 | 45.69 | 45.68 | 45.72 | 45.72 | 430 |
08 Apr 2024 | 45.54 | 45.55 | 45.54 | 45.55 | 45.55 | 11,840 |
05 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.62 | 45.62 | 2 |
04 Apr 2024 | 45.62 | 45.67 | 45.61 | 45.67 | 45.67 | 861 |
03 Apr 2024 | 45.48 | 45.58 | 45.47 | 45.58 | 45.58 | 955 |
02 Apr 2024 | 45.78 | 45.78 | 45.62 | 45.62 | 45.62 | 37 |
28 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
27 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.97 | 45.97 | 596 |
26 Mar 2024 | 45.92 | 45.92 | 45.87 | 45.83 | 45.83 | 400 |
25 Mar 2024 | 46.00 | 46.00 | 45.85 | 45.85 | 45.85 | 55 |
22 Mar 2024 | 45.82 | 45.82 | 45.81 | 45.91 | 45.91 | 484 |
21 Mar 2024 | 45.83 | 45.84 | 45.83 | 45.78 | 45.78 | 223 |
20 Mar 2024 | 45.76 | 45.76 | 45.66 | 45.72 | 45.72 | 281 |
19 Mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
18 Mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
15 Mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 78 |
14 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.67 | 45.67 | 25 |
13 Mar 2024 | 45.92 | 45.92 | 45.81 | 45.81 | 45.81 | 80 |
12 Mar 2024 | 46.04 | 46.04 | 45.89 | 45.89 | 45.89 | 46 |
11 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
08 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
07 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
06 Mar 2024 | 45.94 | 46.04 | 45.94 | 45.99 | 45.99 | 7 |
05 Mar 2024 | 45.95 | 45.95 | 45.76 | 45.92 | 45.92 | 13 |
04 Mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
01 Mar 2024 | 45.51 | 45.78 | 45.51 | 45.78 | 45.78 | 1,540 |
29 Feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
28 Feb 2024 | 45.56 | 45.57 | 45.56 | 45.53 | 45.53 | 68 |
27 Feb 2024 | 45.53 | 45.60 | 45.53 | 45.57 | 45.57 | 92 |
26 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.61 | 45.61 | 325 |
23 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
22 Feb 2024 | 45.47 | 45.53 | 45.47 | 45.49 | 45.49 | 110 |
21 Feb 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
20 Feb 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
19 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.51 | 45.51 | 30 |
16 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.51 | 45.51 | 12 |
15 Feb 2024 | 45.66 | 45.70 | 45.62 | 45.65 | 45.65 | 816 |
14 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
13 Feb 2024 | 45.56 | 45.56 | 45.45 | 45.45 | 45.45 | 113 |
12 Feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
09 Feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
08 Feb 2024 | 45.80 | 45.80 | 45.74 | 45.69 | 45.69 | 283 |
07 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
06 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.80 | 45.80 | 7 |
05 Feb 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
02 Feb 2024 | 46.28 | 46.28 | 46.28 | 45.99 | 45.99 | 45 |
01 Feb 2024 | 46.04 | 46.37 | 46.04 | 46.37 | 46.37 | 145 |
31 Jan 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
30 Jan 2024 | 45.96 | 45.96 | 45.96 | 45.83 | 45.83 | 5 |
29 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
26 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
25 Jan 2024 | 45.65 | 45.65 | 45.65 | 45.74 | 45.74 | 200 |
24 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.69 | 45.69 | 435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |