Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
26 Apr 2024 | 0.26 Dividend | |||||
25 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.24 | - |
24 Apr 2024 | 49.99 | 49.99 | 48.50 | 48.50 | 48.24 | 300 |
23 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | - |
22 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | - |
19 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | - |
18 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | - |
17 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | - |
16 Apr 2024 | 47.75 | 47.75 | 47.50 | 47.50 | 47.25 | 300 |
15 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.73 | 100 |
12 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
11 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
10 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
09 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
08 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
05 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
04 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
03 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
01 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
28 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
27 Mar 2024 | 45.95 | 47.00 | 45.95 | 47.00 | 46.75 | 300 |
26 Mar 2024 | 45.50 | 45.50 | 45.25 | 45.43 | 45.19 | 400 |
25 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.26 | - |
22 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.26 | - |
21 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.26 | - |
20 Mar 2024 | 45.00 | 45.91 | 45.00 | 45.50 | 45.26 | 300 |
19 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
18 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
15 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
14 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
13 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
12 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
11 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
08 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | 100 |
07 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.00 | - |
06 Mar 2024 | 47.97 | 47.97 | 45.15 | 46.25 | 46.00 | 2,000 |
05 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
04 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
01 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
29 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
28 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
27 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
26 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
23 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.71 | - |
22 Feb 2024 | 47.96 | 47.97 | 47.96 | 47.97 | 47.71 | 500 |
21 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.74 | - |
20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.74 | - |
16 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.74 | 100 |
15 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.89 | 300 |
14 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
13 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | 200 |
12 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.70 | - |
09 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.70 | 500 |
08 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.95 | - |
07 Feb 2024 | 48.22 | 48.22 | 48.21 | 48.21 | 47.95 | 300 |
06 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.99 | 100 |
05 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
02 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
01 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
31 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
30 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
29 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | - |
26 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | 100 |
26 Jan 2024 | 0.25 Dividend | |||||
25 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
24 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
23 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
22 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
19 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
18 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
17 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
16 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
12 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
11 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
10 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
09 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
08 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
05 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
04 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
03 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
02 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
29 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
28 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | 300 |
27 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
26 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | - |
22 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | 100 |
21 Dec 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.23 | - |
20 Dec 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.23 | 100 |
19 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.24 | 100 |
18 Dec 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.14 | - |
15 Dec 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.14 | - |
14 Dec 2023 | 48.65 | 48.65 | 48.65 | 48.65 | 48.14 | 100 |
13 Dec 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.67 | - |
12 Dec 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.67 | - |
11 Dec 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.67 | 100 |
08 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.49 | - |
07 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.49 | - |
06 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |