Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 02, 2024 | 0.488771 Dividend | |||||
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 136 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 38.49 | 38.49 | 38.43 | 38.43 | 38.43 | 342 |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 131 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 4,991 |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 223 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 39.50 | 39.50 | 39.34 | 39.34 | 39.34 | 8 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 39.84 | 39.94 | 39.84 | 39.94 | 39.94 | 153 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 1,112 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 12 |
Feb 08, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 34 |
Feb 07, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 255 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 34 |
Jan 31, 2024 | 38.63 | 38.63 | 38.29 | 38.29 | 38.29 | 107 |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 38.20 | 343 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 38.22 | 38.24 | 38.22 | 38.24 | 38.24 | 74 |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 4,379 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 868 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 36.55 | 36.62 | 36.55 | 36.62 | 36.62 | 1,285 |
Jan 09, 2024 | 36.36 | 36.36 | 36.28 | 36.28 | 36.28 | 373 |
Jan 08, 2024 | 36.38 | 36.40 | 36.38 | 36.40 | 36.40 | 339 |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 35.61 | 35.83 | 35.51 | 35.60 | 35.60 | 525 |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 35.10 | 35.17 | 34.99 | 35.11 | 35.11 | 1,881 |
Dec 14, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |