Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 25 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 586 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 39.12 | 39.18 | 39.11 | 39.11 | 39.11 | 1,200 |
02 Apr 2024 | 39.15 | 39.19 | 39.13 | 39.19 | 39.19 | 2,792 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 40.17 | 40.30 | 40.17 | 40.30 | 40.30 | 1 |
26 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 51,648 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 400 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 40.98 | 40.98 | 40.79 | 40.98 | 40.98 | 383 |
04 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 200 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 40.44 | 40.44 | 40.38 | 40.38 | 40.38 | 170 |
28 Feb 2024 | 40.15 | 40.30 | 40.04 | 40.14 | 40.14 | 5 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 83 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 39.64 | 40.02 | 39.64 | 40.02 | 40.02 | 66 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 100 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 21 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 38.55 | 38.55 | 38.47 | 38.47 | 38.47 | 160 |
26 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 90 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 38.48 | 38.50 | 38.48 | 38.50 | 38.50 | 1 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 20 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 0.75073 Dividend | |||||
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 37.84 | 37.84 | 37.83 | 37.83 | 37.83 | 109 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 33 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1,333 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 4 |
04 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |