Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 200 |
27 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 600 |
26 Mar 2024 | 45.31 | 45.31 | 45.30 | 45.30 | 45.30 | 600 |
25 Mar 2024 | 45.56 | 45.56 | 45.30 | 45.30 | 45.30 | 1,900 |
22 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 300 |
21 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
20 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
19 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
18 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
15 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
14 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
13 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
12 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
11 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
08 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
07 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
06 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 200 |
05 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
04 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
01 Mar 2024 | 46.00 | 46.00 | 45.98 | 46.00 | 46.00 | 4,100 |
29 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
28 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
27 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
26 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 100 |
23 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
22 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 100 |
21 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 400 |
20 Feb 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 100 |
16 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
15 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
14 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 300 |
13 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
12 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 500 |
09 Feb 2024 | 45.75 | 45.75 | 45.61 | 45.61 | 45.61 | 800 |
08 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
07 Feb 2024 | 45.81 | 45.81 | 45.80 | 45.80 | 45.80 | 300 |
06 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
05 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
02 Feb 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 3,600 |
01 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
31 Jan 2024 | 46.46 | 46.46 | 46.00 | 46.00 | 46.00 | 400 |
30 Jan 2024 | 46.50 | 47.50 | 45.77 | 45.77 | 45.77 | 800 |
29 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
26 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
25 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
24 Jan 2024 | 45.51 | 45.99 | 45.51 | 45.51 | 45.51 | 800 |
23 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
22 Jan 2024 | 45.50 | 45.95 | 45.50 | 45.95 | 45.95 | 200 |
19 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
18 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
17 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 300 |
16 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
12 Jan 2024 | 45.10 | 46.35 | 45.10 | 46.35 | 46.35 | 1,100 |
11 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
11 Jan 2024 | 0.57 Dividend | |||||
10 Jan 2024 | 46.20 | 46.20 | 45.60 | 45.60 | 45.03 | 600 |
09 Jan 2024 | 45.48 | 45.50 | 45.48 | 45.50 | 44.93 | 200 |
08 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.49 | - |
05 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.49 | - |
04 Jan 2024 | 45.80 | 45.80 | 45.05 | 45.05 | 44.49 | 2,700 |
03 Jan 2024 | 46.75 | 46.75 | 46.20 | 46.20 | 45.62 | 500 |
02 Jan 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.17 | 600 |
29 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.42 | - |
28 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.42 | - |
27 Dec 2023 | 45.80 | 46.00 | 45.80 | 46.00 | 45.42 | 600 |
26 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.42 | - |
22 Dec 2023 | 46.07 | 46.07 | 46.00 | 46.00 | 45.42 | 700 |
21 Dec 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 45.43 | - |
20 Dec 2023 | 46.00 | 46.01 | 46.00 | 46.01 | 45.43 | 8,600 |
19 Dec 2023 | 46.00 | 46.00 | 45.00 | 45.00 | 44.44 | 6,300 |
18 Dec 2023 | 45.05 | 45.09 | 45.05 | 45.09 | 44.53 | 800 |
15 Dec 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 44.49 | 300 |
14 Dec 2023 | 45.60 | 45.60 | 45.10 | 45.10 | 44.54 | 3,000 |
13 Dec 2023 | 46.20 | 46.20 | 45.75 | 45.75 | 45.18 | 500 |
12 Dec 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 45.60 | - |
11 Dec 2023 | 47.20 | 47.20 | 46.18 | 46.18 | 45.60 | 900 |
08 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.61 | 100 |
07 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.61 | - |
06 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.61 | 1,500 |
05 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.27 | - |
04 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.27 | - |
01 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.27 | 500 |
30 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
29 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
28 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
27 Nov 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | 500 |
24 Nov 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.35 | - |
22 Nov 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.35 | - |
21 Nov 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.35 | - |
20 Nov 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.35 | - |
17 Nov 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.35 | - |
16 Nov 2023 | 48.20 | 48.20 | 47.95 | 47.95 | 47.35 | 500 |
15 Nov 2023 | 48.75 | 48.75 | 48.65 | 48.65 | 48.04 | 200 |
14 Nov 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 49.62 | - |
13 Nov 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 49.62 | - |
10 Nov 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 49.62 | 400 |
09 Nov 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.02 | 200 |
08 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.38 | 200 |
07 Nov 2023 | 50.15 | 50.15 | 49.00 | 49.00 | 48.39 | 700 |
06 Nov 2023 | 47.97 | 53.00 | 47.97 | 53.00 | 52.34 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |