Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
17 Apr 2024 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 4 |
16 Apr 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 1,000 |
15 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
12 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
11 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
10 Apr 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 1 |
09 Apr 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 1,000 |
08 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
05 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
04 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
03 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
02 Apr 2024 | 55.50 | 54.67 | 54.67 | 55.50 | 55.50 | 83,741 |
28 Mar 2024 | 55.50 | 57.00 | 57.00 | 57.00 | 57.00 | 4 |
27 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
26 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
25 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
22 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
21 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 4,926 |
20 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 25,214 |
19 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 19,543 |
18 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 45,555 |
15 Mar 2024 | 55.50 | 57.00 | 54.00 | 55.50 | 55.50 | 21,809 |
14 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 31,480 |
13 Mar 2024 | 55.50 | 57.00 | 57.00 | 55.50 | 55.50 | 3 |
12 Mar 2024 | 55.50 | 56.50 | 54.00 | 55.50 | 55.50 | 37,146 |
11 Mar 2024 | 55.50 | 56.50 | 54.00 | 55.50 | 55.50 | 34,773 |
08 Mar 2024 | 55.50 | 56.50 | 54.90 | 55.50 | 55.50 | 642,855 |
07 Mar 2024 | 55.50 | 54.00 | 54.00 | 55.50 | 55.50 | 18,836 |
06 Mar 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 504 |
05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
04 Mar 2024 | 54.00 | 52.50 | 52.50 | 52.50 | 52.50 | 1,284 |
01 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
29 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
28 Feb 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 193 |
27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
16 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
15 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
14 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
13 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
12 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
09 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
08 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
08 Feb 2024 | 2.25 Dividend | |||||
07 Feb 2024 | 56.50 | 58.00 | 55.00 | 56.50 | 54.25 | 1,915 |
06 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
05 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
02 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
01 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
31 Jan 2024 | 56.50 | 55.79 | 55.79 | 56.50 | 54.25 | 444,222 |
30 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
29 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
26 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
25 Jan 2024 | 57.00 | 57.50 | 57.50 | 56.50 | 54.25 | 2 |
24 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.73 | - |
23 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
22 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
19 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
18 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
17 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
16 Jan 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 11,758 |
15 Jan 2024 | 54.50 | 55.75 | 55.75 | 54.50 | 52.33 | 8,836 |
12 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
11 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
10 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
09 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
08 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
05 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
04 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
03 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
02 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
29 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
28 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
27 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
22 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 21,871 |
21 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 5,000 |
20 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
19 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
18 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
15 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
14 Dec 2023 | 54.50 | 56.00 | 53.00 | 54.50 | 52.33 | 1,346 |
13 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 52.33 | - |
12 Dec 2023 | 54.50 | 56.00 | 53.92 | 54.50 | 52.33 | 607,034 |
11 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 11,814 |
08 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 5,896 |
07 Dec 2023 | 54.50 | 53.00 | 53.00 | 54.50 | 52.33 | 27,551 |
06 Dec 2023 | 51.05 | 53.00 | 53.00 | 53.00 | 50.89 | 4,895 |
05 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 49.02 | - |
04 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 49.02 | - |
01 Dec 2023 | 51.05 | 49.60 | 49.60 | 51.05 | 49.02 | 30,820 |
30 Nov 2023 | 51.05 | 49.60 | 49.60 | 51.05 | 49.02 | 5,133 |
29 Nov 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 49.02 | - |
28 Nov 2023 | 51.05 | 49.60 | 49.60 | 51.05 | 49.02 | 5 |
27 Nov 2023 | 51.05 | 49.60 | 49.60 | 51.05 | 49.02 | 4,214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |