Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 23, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 22, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 18, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 17, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 12, 2024 | 54.50 | 56.00 | 52.50 | 54.50 | 54.50 | 3,667 |
Apr 11, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 10, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 09, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 08, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 8,196 |
Apr 05, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 04, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 03, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Apr 02, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 28, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 27, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 22, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 21, 2024 | 54.50 | 54.22 | 54.22 | 54.50 | 54.50 | 88,939 |
Mar 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 18, 2024 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 34,463 |
Mar 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 14, 2024 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 4,003 |
Mar 13, 2024 | 54.50 | 54.22 | 53.00 | 54.50 | 54.50 | 7,891 |
Mar 12, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 14,327 |
Mar 11, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 08, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 10,751 |
Mar 07, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 06, 2024 | 54.50 | 54.72 | 54.22 | 54.50 | 54.50 | 561,882 |
Mar 05, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 04, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 01, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 29, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 28, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 33,728 |
Feb 27, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 26, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 8,195 |
Feb 23, 2024 | 54.50 | 56.00 | 56.00 | 54.50 | 54.50 | 10 |
Feb 22, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 21, 2024 | 54.50 | 53.00 | 53.00 | 54.50 | 54.50 | 7,367 |
Feb 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Feb 14, 2024 | 54.00 | 52.50 | 52.50 | 54.50 | 54.50 | 100 |
Feb 13, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Feb 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Feb 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Feb 08, 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 600 |
Feb 07, 2024 | 54.00 | 55.50 | 55.50 | 54.00 | 54.00 | 3,209 |
Feb 06, 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 3 |
Feb 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Feb 02, 2024 | 54.00 | 55.50 | 55.50 | 54.00 | 54.00 | 3,603 |
Feb 01, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 31, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 26, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 25, 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 529 |
Jan 24, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 23, 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 4 |
Jan 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 19, 2024 | 54.00 | 55.50 | 55.50 | 54.00 | 54.00 | 554 |
Jan 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 17, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 11, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 10, 2024 | 54.00 | 52.50 | 52.50 | 52.50 | 52.50 | 628 |
Jan 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 04, 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 1,128 |
Jan 03, 2024 | 54.00 | 52.50 | 52.50 | 54.00 | 54.00 | 3 |
Jan 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 29, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 27, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 22, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 21, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 20, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 19, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 18, 2023 | 54.00 | 53.10 | 52.50 | 54.00 | 54.00 | 8,756 |
Dec 15, 2023 | 54.00 | 55.50 | 55.50 | 54.00 | 54.00 | 1,756 |
Dec 14, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 14, 2023 | 1.8 Dividend | |||||
Dec 13, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.20 | - |
Dec 12, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.20 | - |
Dec 11, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.20 | - |
Dec 08, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.20 | - |
Dec 07, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.20 | - |
Dec 06, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.20 | - |
Dec 05, 2023 | 56.00 | 55.17 | 55.00 | 56.00 | 54.20 | 557,239 |
Dec 04, 2023 | 56.00 | 54.50 | 54.50 | 56.00 | 54.20 | 317 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |