Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
25 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
24 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
23 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 200 |
22 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
19 Apr 2024 | 47.00 | 47.05 | 46.25 | 46.25 | 46.25 | 800 |
18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
16 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
15 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
12 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
11 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
10 Apr 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | 700 |
09 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
08 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 300 |
05 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
04 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
03 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
02 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
01 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
28 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
27 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
26 Mar 2024 | 46.90 | 46.90 | 46.50 | 46.50 | 46.50 | 500 |
25 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
22 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
21 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
20 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
19 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
18 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
15 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
14 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
13 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
12 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
11 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
08 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
07 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
07 Mar 2024 | 0.3 Dividend | |||||
06 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | 100 |
05 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.44 | - |
04 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.44 | - |
01 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.44 | - |
29 Feb 2024 | 48.76 | 48.76 | 48.75 | 48.75 | 48.44 | 200 |
28 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | 100 |
27 Feb 2024 | 47.90 | 49.00 | 47.90 | 49.00 | 48.69 | 300 |
26 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | 200 |
23 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | 700 |
22 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
21 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
20 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
16 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
15 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
14 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | 300 |
13 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
12 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
09 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | 100 |
08 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
07 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
06 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
05 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | 200 |
02 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | 100 |
01 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
31 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
30 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
29 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | 100 |
26 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
25 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | - |
24 Jan 2024 | 47.50 | 47.50 | 47.00 | 47.20 | 46.90 | 4,400 |
23 Jan 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.21 | 200 |
22 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
19 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
18 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
17 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
16 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
12 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | - |
11 Jan 2024 | 48.95 | 49.00 | 48.95 | 49.00 | 48.69 | 200 |
10 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
09 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | 200 |
08 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
05 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
04 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
03 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
02 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | - |
29 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.70 | 400 |
28 Dec 2023 | 46.50 | 46.50 | 46.40 | 46.40 | 46.10 | 1,700 |
27 Dec 2023 | 48.00 | 48.00 | 46.15 | 46.50 | 46.20 | 1,100 |
26 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.69 | - |
22 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.69 | - |
21 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.69 | - |
20 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.69 | 500 |
19 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | - |
18 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | - |
15 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | - |
14 Dec 2023 | 50.55 | 50.55 | 46.05 | 46.05 | 45.76 | 2,100 |
13 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | - |
12 Dec 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 51.17 | 900 |
11 Dec 2023 | 50.50 | 50.55 | 50.50 | 50.55 | 50.23 | 1,100 |
08 Dec 2023 | 50.00 | 50.30 | 49.00 | 50.30 | 49.98 | 800 |
07 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.69 | - |
07 Dec 2023 | 0.55 Dividend | |||||
06 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.15 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |