Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 45 |
May 07, 2024 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | - |
May 06, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
May 03, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - |
May 02, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 30, 2024 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | - |
Apr 29, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Apr 26, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - |
Apr 25, 2024 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - |
Apr 24, 2024 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | - |
Apr 23, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - |
Apr 22, 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | - |
Apr 19, 2024 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | - |
Apr 18, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 17, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - |
Apr 16, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Apr 15, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Apr 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
Apr 11, 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | - |
Apr 10, 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | - |
Apr 09, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Apr 08, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Apr 05, 2024 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | - |
Apr 04, 2024 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | - |
Apr 03, 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | - |
Apr 02, 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - |
Mar 28, 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | - |
Mar 28, 2024 | 85 Dividend | |||||
Mar 27, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -38.00 | - |
Mar 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | -37.68 | - |
Mar 25, 2024 | 46.80 | 46.80 | 46.60 | 46.60 | -37.68 | - |
Mar 22, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -38.00 | - |
Mar 21, 2024 | 46.80 | 47.00 | 46.80 | 47.00 | -38.00 | - |
Mar 20, 2024 | 47.00 | 47.00 | 46.80 | 46.80 | -37.84 | - |
Mar 19, 2024 | 46.80 | 47.00 | 46.80 | 47.00 | -38.00 | - |
Mar 18, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -38.65 | - |
Mar 15, 2024 | 47.60 | 47.60 | 46.40 | 46.40 | -37.51 | 45 |
Mar 14, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -38.49 | - |
Mar 13, 2024 | 48.00 | 48.00 | 47.80 | 47.80 | -38.65 | - |
Mar 12, 2024 | 47.60 | 47.80 | 47.60 | 47.80 | -38.65 | - |
Mar 11, 2024 | 47.80 | 47.80 | 47.60 | 47.60 | -38.49 | 2 |
Mar 08, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | -38.49 | - |
Mar 07, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | -39.29 | - |
Mar 06, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -38.65 | - |
Mar 05, 2024 | 47.00 | 47.60 | 47.00 | 47.60 | -38.49 | 450 |
Mar 04, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -37.51 | - |
Mar 01, 2024 | 46.20 | 46.20 | 45.60 | 45.80 | -37.03 | 600 |
Feb 29, 2024 | 45.20 | 45.40 | 45.20 | 45.40 | -36.71 | - |
Feb 28, 2024 | 44.40 | 44.40 | 44.20 | 44.20 | -35.74 | - |
Feb 27, 2024 | 43.60 | 45.00 | 43.60 | 44.00 | -35.57 | 150 |
Feb 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -35.57 | - |
Feb 23, 2024 | 43.60 | 43.80 | 43.60 | 43.80 | -35.41 | - |
Feb 22, 2024 | 43.00 | 43.60 | 43.00 | 43.60 | -35.25 | - |
Feb 21, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -34.77 | - |
Feb 20, 2024 | 43.40 | 43.40 | 43.20 | 43.20 | -34.93 | - |
Feb 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -35.09 | - |
Feb 16, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | -35.09 | 81 |
Feb 15, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -34.77 | - |
Feb 14, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | -35.25 | - |
Feb 13, 2024 | 44.20 | 44.20 | 43.60 | 43.60 | -35.25 | - |
Feb 12, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -36.22 | - |
Feb 09, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | -36.06 | - |
Feb 08, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | -35.74 | - |
Feb 07, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | -35.25 | - |
Feb 06, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -34.77 | - |
Feb 05, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -34.93 | - |
Feb 02, 2024 | 42.80 | 43.20 | 42.80 | 43.20 | -34.93 | - |
Feb 01, 2024 | 44.60 | 44.60 | 44.20 | 44.20 | -35.74 | - |
Jan 31, 2024 | 43.80 | 43.80 | 43.40 | 43.40 | -35.09 | - |
Jan 30, 2024 | 43.40 | 43.40 | 43.20 | 43.20 | -34.93 | - |
Jan 29, 2024 | 43.60 | 43.80 | 43.60 | 43.80 | -35.41 | - |
Jan 26, 2024 | 43.80 | 43.80 | 43.40 | 43.40 | -35.09 | - |
Jan 25, 2024 | 43.60 | 43.80 | 43.60 | 43.80 | -35.41 | - |
Jan 24, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -36.38 | - |
Jan 23, 2024 | 45.00 | 45.20 | 45.00 | 45.20 | -36.54 | - |
Jan 22, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -36.71 | - |
Jan 19, 2024 | 44.60 | 44.80 | 44.60 | 44.80 | -36.22 | - |
Jan 18, 2024 | 45.00 | 45.80 | 45.00 | 45.20 | -36.54 | 60 |
Jan 17, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | -35.41 | - |
Jan 16, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -35.90 | - |
Jan 15, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -36.54 | - |
Jan 12, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -36.54 | - |
Jan 11, 2024 | 45.00 | 45.00 | 44.80 | 44.80 | -36.22 | - |
Jan 10, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -35.90 | - |
Jan 09, 2024 | 43.80 | 44.20 | 43.80 | 44.20 | -35.74 | - |
Jan 08, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -34.93 | - |
Jan 05, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -34.93 | - |
Jan 04, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -35.09 | - |
Jan 03, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -35.09 | - |
Jan 02, 2024 | 43.00 | 43.60 | 43.00 | 43.60 | -35.25 | - |
Dec 29, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | -34.60 | - |
Dec 28, 2023 | 42.40 | 42.60 | 42.40 | 42.60 | -34.44 | - |
Dec 27, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | -34.28 | - |
Dec 22, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | -34.77 | - |
Dec 21, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | -34.77 | - |
Dec 20, 2023 | 43.40 | 43.40 | 43.20 | 43.20 | -34.93 | - |
Dec 19, 2023 | 43.80 | 43.80 | 43.60 | 43.60 | -35.25 | - |
Dec 18, 2023 | 44.00 | 44.00 | 43.80 | 43.80 | -35.41 | - |
Dec 15, 2023 | 44.40 | 44.40 | 44.00 | 44.00 | -35.57 | - |
Dec 14, 2023 | 45.20 | 45.20 | 44.80 | 44.80 | -36.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |