Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 50 |
May 10, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
May 09, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
May 08, 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 50 |
May 07, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
May 07, 2024 | 0.3 Dividend | |||||
May 06, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | - |
May 03, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
May 02, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
Apr 30, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
Apr 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
Apr 26, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | - |
Apr 25, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | - |
Apr 24, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - |
Apr 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - |
Apr 22, 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.48 | 200 |
Apr 19, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | - |
Apr 18, 2024 | 39.80 | 40.40 | 39.80 | 40.40 | 40.09 | 6 |
Apr 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
Apr 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
Apr 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
Apr 12, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
Apr 11, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
Apr 10, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
Apr 09, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
Apr 08, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | - |
Apr 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
Apr 04, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | - |
Apr 03, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - |
Apr 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - |
Mar 28, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - |
Mar 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | - |
Mar 26, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | - |
Mar 25, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | - |
Mar 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - |
Mar 21, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | - |
Mar 20, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | - |
Mar 19, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | - |
Mar 18, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | - |
Mar 15, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | - |
Mar 14, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
Mar 13, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | - |
Mar 12, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | - |
Mar 11, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | - |
Mar 08, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | - |
Mar 07, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | - |
Mar 06, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | - |
Mar 05, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | - |
Mar 04, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | - |
Mar 01, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | - |
Feb 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | - |
Feb 28, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | - |
Feb 27, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.28 | - |
Feb 27, 2024 | 0.28 Dividend | |||||
Feb 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.80 | - |
Feb 23, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.00 | - |
Feb 22, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.21 | - |
Feb 21, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.01 | - |
Feb 20, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.01 | - |
Feb 19, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.01 | - |
Feb 16, 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.22 | 100 |
Feb 15, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.04 | - |
Feb 14, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.84 | - |
Feb 13, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.84 | - |
Feb 12, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.05 | - |
Feb 09, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.27 | - |
Feb 08, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.28 | - |
Feb 07, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.07 | - |
Feb 06, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.07 | - |
Feb 05, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.27 | - |
Feb 02, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.87 | - |
Feb 01, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.05 | - |
Jan 31, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.05 | - |
Jan 30, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | - |
Jan 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.46 | - |
Jan 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | - |
Jan 25, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | - |
Jan 24, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | - |
Jan 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | - |
Jan 22, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.87 | - |
Jan 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.48 | - |
Jan 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.08 | - |
Jan 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.49 | - |
Jan 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.29 | - |
Jan 15, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.90 | - |
Jan 12, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.90 | - |
Jan 11, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.90 | - |
Jan 10, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.90 | 150 |
Jan 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.49 | - |
Jan 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.49 | - |
Jan 05, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.69 | - |
Jan 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.49 | - |
Jan 03, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.69 | - |
Jan 02, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.10 | - |
Dec 29, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.10 | - |
Dec 28, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.90 | - |
Dec 27, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.29 | - |
Dec 22, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.10 | - |
Dec 21, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.10 | - |
Dec 20, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |