Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 240 |
May 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
May 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
May 02, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Apr 30, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Apr 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Apr 26, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 240 |
Apr 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 60 |
Apr 24, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 23, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Apr 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 19, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 18, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 17, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 05, 2024 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - |
Apr 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 02, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Mar 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 27, 2024 | 0.24 Dividend | |||||
Mar 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.56 | - |
Mar 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | - |
Mar 22, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | - |
Mar 21, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | - |
Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | - |
Mar 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | - |
Mar 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | - |
Mar 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | - |
Mar 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | - |
Mar 13, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - |
Mar 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - |
Mar 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - |
Mar 08, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | - |
Mar 07, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.54 | - |
Mar 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - |
Mar 05, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | - |
Mar 04, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | - |
Mar 01, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | - |
Feb 29, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | - |
Feb 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | - |
Feb 27, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | - |
Feb 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | - |
Feb 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - |
Feb 22, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | - |
Feb 21, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | - |
Feb 20, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | - |
Feb 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | - |
Feb 16, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.09 | - |
Feb 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | - |
Feb 14, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | - |
Feb 13, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | - |
Feb 12, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | - |
Feb 09, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | - |
Feb 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | - |
Feb 07, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | - |
Feb 06, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | - |
Feb 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.51 | - |
Feb 02, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
Feb 01, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
Jan 31, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.10 | - |
Jan 30, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | - |
Jan 29, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | - |
Jan 26, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | - |
Jan 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | - |
Jan 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
Jan 23, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
Jan 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | - |
Jan 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | - |
Jan 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | - |
Jan 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
Jan 16, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.31 | - |
Jan 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | - |
Jan 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | - |
Jan 11, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.10 | - |
Jan 10, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.10 | - |
Jan 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
Jan 08, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | - |
Jan 05, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | - |
Jan 04, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | - |
Jan 03, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | - |
Jan 02, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | - |
Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - |
Dec 28, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.29 | - |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 27, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.67 | - |
Dec 22, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.68 | - |
Dec 21, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - |
Dec 20, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - |
Dec 19, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.29 | - |
Dec 18, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.29 | - |
Dec 15, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | - |
Dec 14, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |