Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Apr 30, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
Apr 29, 2024 | 46.13 | 46.13 | 44.29 | 44.29 | 44.29 | - |
Apr 26, 2024 | 44.33 | 47.04 | 44.33 | 47.04 | 47.04 | 25 |
Apr 25, 2024 | 46.06 | 46.06 | 44.39 | 44.55 | 44.55 | - |
Apr 24, 2024 | 45.12 | 46.94 | 45.12 | 46.19 | 46.19 | - |
Apr 23, 2024 | 44.30 | 45.01 | 44.30 | 45.01 | 45.01 | - |
Apr 22, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
Apr 19, 2024 | 44.22 | 44.22 | 43.91 | 44.19 | 44.19 | - |
Apr 18, 2024 | 44.63 | 45.13 | 43.99 | 44.44 | 44.44 | - |
Apr 17, 2024 | 48.34 | 48.34 | 46.53 | 46.53 | 46.53 | - |
Apr 16, 2024 | 47.99 | 48.99 | 47.44 | 48.78 | 48.78 | 1,514 |
Apr 15, 2024 | 48.28 | 48.28 | 47.67 | 47.67 | 47.67 | - |
Apr 12, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Apr 11, 2024 | 52.38 | 52.43 | 51.80 | 51.80 | 51.80 | - |
Apr 10, 2024 | 50.30 | 52.33 | 50.30 | 52.33 | 52.33 | - |
Apr 09, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Apr 08, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Apr 05, 2024 | 51.23 | 51.36 | 51.23 | 51.36 | 51.36 | 300 |
Apr 04, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
Apr 03, 2024 | 51.15 | 51.18 | 51.00 | 51.00 | 51.00 | 2 |
Apr 02, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
Mar 28, 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | - |
Mar 27, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 25, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Mar 22, 2024 | 52.00 | 52.50 | 50.50 | 51.50 | 51.50 | 7 |
Mar 21, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - |
Mar 20, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 19, 2024 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | - |
Mar 18, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
Mar 15, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Mar 14, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Mar 13, 2024 | 53.50 | 54.00 | 51.50 | 51.50 | 51.50 | - |
Mar 12, 2024 | 55.00 | 55.00 | 52.50 | 53.50 | 53.50 | 20 |
Mar 11, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - |
Mar 08, 2024 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | - |
Mar 07, 2024 | 55.50 | 56.50 | 55.50 | 56.00 | 56.00 | - |
Mar 06, 2024 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | - |
Mar 05, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Mar 04, 2024 | 58.50 | 59.50 | 57.50 | 59.50 | 59.50 | - |
Mar 01, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Feb 29, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Feb 28, 2024 | 63.50 | 64.00 | 59.50 | 59.50 | 59.50 | 10 |
Feb 27, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3 |
Feb 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Feb 23, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Feb 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Feb 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Feb 20, 2024 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | - |
Feb 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Feb 16, 2024 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - |
Feb 15, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 15 |
Feb 14, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Feb 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Feb 12, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Feb 09, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
Feb 08, 2024 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | - |
Feb 07, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Feb 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Feb 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Feb 02, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Feb 01, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - |
Jan 31, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - |
Jan 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Jan 29, 2024 | 58.50 | 58.50 | 57.50 | 58.50 | 58.50 | 184 |
Jan 26, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 250 |
Jan 25, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10 |
Jan 24, 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - |
Jan 23, 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
Jan 22, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 750 |
Jan 19, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 25 |
Jan 18, 2024 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - |
Jan 17, 2024 | 60.50 | 61.00 | 60.00 | 60.00 | 60.00 | 10 |
Jan 16, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
Jan 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Jan 12, 2024 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | - |
Jan 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Jan 10, 2024 | 65.50 | 65.50 | 63.00 | 63.00 | 63.00 | - |
Jan 09, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 80 |
Jan 08, 2024 | 53.50 | 56.50 | 53.00 | 56.50 | 56.50 | - |
Jan 05, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 52 |
Jan 04, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Jan 03, 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | - |
Jan 02, 2024 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | - |
Dec 29, 2023 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 26 |
Dec 28, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Dec 27, 2023 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | - |
Dec 22, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Dec 21, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Dec 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 26 |
Dec 19, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Dec 18, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Dec 15, 2023 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - |
Dec 14, 2023 | 57.50 | 57.50 | 43.80 | 43.80 | 43.80 | 2,355 |
Dec 13, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - |
Dec 12, 2023 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | - |
Dec 11, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Dec 08, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - |
Dec 07, 2023 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |