Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 5,202 |
25 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 33,058 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 1 |
19 Mar 2024 | 44.24 | 44.26 | 44.24 | 44.26 | 44.26 | 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 | 44.31 | 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 | 44.15 | 1,501 |
27 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 4 |
26 Feb 2024 | 44.24 | 44.24 | 44.23 | 44.23 | 44.23 | 29 |
23 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 2 |
22 Feb 2024 | 44.13 | 44.14 | 44.13 | 44.14 | 44.14 | 3 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 44.14 | 44.14 | 44.13 | 44.13 | 44.13 | 3 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 44.03 | 44.04 | 44.03 | 44.04 | 44.04 | 653 |
15 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1 |
14 Feb 2024 | 43.92 | 43.92 | 43.90 | 43.91 | 43.91 | 19 |
13 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 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 | 44.01 | 2 |
01 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.17517 Dividend | |||||
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 43.81 | 43.87 | 43.81 | 43.87 | 43.87 | 22 |
25 Jan 2024 | 44.02 | 44.03 | 44.02 | 44.03 | 44.03 | 6 |
24 Jan 2024 | 43.94 | 43.94 | 43.93 | 43.93 | 43.93 | 22 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 2 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 43.93 | 43.93 | 43.91 | 43.91 | 43.91 | 38 |
17 Jan 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 3 |
16 Jan 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1 |
08 Jan 2024 | 43.89 | 43.90 | 43.89 | 43.90 | 43.90 | 2 |
05 Jan 2024 | 43.98 | 43.98 | 43.97 | 43.97 | 43.97 | 4 |
04 Jan 2024 | 43.96 | 43.97 | 43.96 | 43.97 | 43.97 | 2 |
03 Jan 2024 | 43.81 | 43.87 | 43.81 | 43.87 | 43.87 | 4 |
02 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 20,860 |
29 Dec 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1 |
28 Dec 2023 | 44.15 | 44.15 | 44.14 | 44.14 | 44.14 | 2 |
27 Dec 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1 |
22 Dec 2023 | 43.97 | 43.97 | 43.96 | 43.97 | 43.97 | 10 |
21 Dec 2023 | 43.92 | 43.92 | 43.90 | 43.90 | 43.90 | 7 |
20 Dec 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 9 |
19 Dec 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 1 |
18 Dec 2023 | 43.68 | 43.69 | 43.68 | 43.69 | 43.69 | 3 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 43.69 | 43.69 | 43.67 | 43.67 | 43.67 | 17 |
14 Dec 2023 | 0.198283 Dividend | |||||
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 43.15 | 43.15 | 43.13 | 43.14 | 43.14 | 24 |
11 Dec 2023 | 43.17 | 43.18 | 43.17 | 43.18 | 43.18 | 2 |
08 Dec 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 2 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1 |
05 Dec 2023 | 43.06 | 43.09 | 43.06 | 43.09 | 43.09 | 5 |
04 Dec 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 2 |
01 Dec 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1 |
01 Dec 2023 | 0.202364 Dividend | |||||
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 2 |
28 Nov 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 1 |
27 Nov 2023 | 42.77 | 42.79 | 42.77 | 42.79 | 42.79 | 4 |
24 Nov 2023 | 42.64 | 42.71 | 42.64 | 42.71 | 42.71 | 5,931 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 10 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |