Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 2 |
24 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 1 |
23 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 1 |
22 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 1 |
19 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 1 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 16,550 |
16 Apr 2024 | 43.65 | 43.66 | 43.65 | 43.66 | 43.66 | 3 |
15 Apr 2024 | 43.71 | 43.72 | 43.71 | 43.72 | 43.72 | 510 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 6 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 542 |
05 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1 |
04 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 7 |
03 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 2 |
02 Apr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2 |
01 Apr 2024 | 0.186108 Dividend | |||||
28 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.36 | 1 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.26 | 5,202 |
25 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.27 | 33,058 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.08 | 1 |
19 Mar 2024 | 44.24 | 44.26 | 44.24 | 44.26 | 44.08 | 6 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 44.26 | 44.31 | 44.26 | 44.31 | 44.12 | 17,950 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.182203 Dividend | |||||
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 44.16 | 44.16 | 44.15 | 44.15 | 43.97 | 1,501 |
27 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.95 | 4 |
26 Feb 2024 | 44.24 | 44.24 | 44.23 | 44.23 | 44.05 | 29 |
23 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.05 | 2 |
22 Feb 2024 | 44.13 | 44.14 | 44.13 | 44.14 | 43.96 | 3 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 44.14 | 44.14 | 44.13 | 44.13 | 43.95 | 3 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 44.03 | 44.04 | 44.03 | 44.04 | 43.86 | 653 |
15 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.91 | 1 |
14 Feb 2024 | 43.92 | 43.92 | 43.90 | 43.91 | 43.73 | 19 |
13 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.76 | 2 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.83 | 2 |
01 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.17517 Dividend | |||||
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.91 | 1 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 43.81 | 43.87 | 43.81 | 43.87 | 43.69 | 22 |
25 Jan 2024 | 44.02 | 44.03 | 44.02 | 44.03 | 43.85 | 6 |
24 Jan 2024 | 43.94 | 43.94 | 43.93 | 43.93 | 43.75 | 22 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.83 | 2 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 43.93 | 43.93 | 43.91 | 43.91 | 43.73 | 38 |
17 Jan 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.74 | 3 |
16 Jan 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.89 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.65 | 1 |
08 Jan 2024 | 43.89 | 43.90 | 43.89 | 43.90 | 43.72 | 2 |
05 Jan 2024 | 43.98 | 43.98 | 43.97 | 43.97 | 43.78 | 4 |
04 Jan 2024 | 43.96 | 43.97 | 43.96 | 43.97 | 43.78 | 2 |
03 Jan 2024 | 43.81 | 43.87 | 43.81 | 43.87 | 43.68 | 4 |
02 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.77 | 20,860 |
29 Dec 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.99 | 1 |
28 Dec 2023 | 44.15 | 44.15 | 44.14 | 44.14 | 43.96 | 2 |
27 Dec 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 43.99 | 1 |
22 Dec 2023 | 43.97 | 43.97 | 43.96 | 43.97 | 43.78 | 10 |
21 Dec 2023 | 43.92 | 43.92 | 43.90 | 43.90 | 43.72 | 7 |
20 Dec 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.63 | 9 |
19 Dec 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.61 | 1 |
18 Dec 2023 | 43.68 | 43.69 | 43.68 | 43.69 | 43.50 | 3 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 43.69 | 43.69 | 43.67 | 43.67 | 43.49 | 17 |
14 Dec 2023 | 0.198283 Dividend | |||||
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 43.15 | 43.15 | 43.13 | 43.14 | 42.96 | 24 |
11 Dec 2023 | 43.17 | 43.18 | 43.17 | 43.18 | 43.00 | 2 |
08 Dec 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 43.05 | 2 |
07 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |