Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 40.820 | 40.840 | 40.780 | 40.780 | 40.780 | 6,500 |
May 14, 2024 | 40.820 | 40.820 | 40.820 | 40.820 | 40.820 | 400 |
May 13, 2024 | 40.880 | 40.880 | 40.880 | 40.880 | 40.880 | 198 |
May 10, 2024 | 40.600 | 40.600 | 40.600 | 40.600 | 40.600 | 50 |
May 09, 2024 | 40.520 | 40.520 | 40.520 | 40.520 | 40.520 | - |
May 08, 2024 | 39.980 | 39.980 | 39.980 | 39.980 | 39.980 | - |
May 07, 2024 | 40.580 | 40.760 | 40.080 | 40.080 | 40.080 | 16,000 |
May 06, 2024 | 40.300 | 40.300 | 40.300 | 40.300 | 40.300 | - |
May 03, 2024 | 40.040 | 40.180 | 40.040 | 40.080 | 40.080 | 12,000 |
May 02, 2024 | 39.300 | 39.700 | 39.300 | 39.700 | 39.700 | 28,150 |
Apr 30, 2024 | 39.100 | 39.100 | 39.100 | 39.140 | 39.140 | 100 |
Apr 29, 2024 | 38.980 | 38.980 | 38.980 | 38.980 | 38.980 | - |
Apr 26, 2024 | 38.580 | 38.580 | 38.580 | 38.580 | 38.580 | - |
Apr 25, 2024 | 37.600 | 37.600 | 37.600 | 37.600 | 37.600 | 500 |
Apr 24, 2024 | 37.580 | 37.580 | 37.580 | 37.580 | 37.580 | - |
Apr 23, 2024 | 37.180 | 37.180 | 37.180 | 37.180 | 37.180 | - |
Apr 22, 2024 | 37.180 | 37.180 | 37.180 | 37.180 | 37.180 | 182 |
Apr 19, 2024 | 37.140 | 37.140 | 37.140 | 37.140 | 37.140 | - |
Apr 18, 2024 | 37.680 | 37.920 | 37.520 | 37.540 | 37.540 | 6,300 |
Apr 17, 2024 | 37.380 | 37.360 | 37.360 | 37.360 | 37.360 | 900 |
Apr 16, 2024 | 36.900 | 36.900 | 36.500 | 36.500 | 36.500 | 36,000 |
Apr 15, 2024 | 37.480 | 37.480 | 37.480 | 37.480 | 37.480 | - |
Apr 12, 2024 | 37.420 | 37.620 | 37.280 | 37.280 | 37.280 | 48,300 |
Apr 11, 2024 | 37.620 | 37.620 | 37.620 | 37.620 | 37.620 | - |
Apr 10, 2024 | 37.620 | 37.620 | 37.620 | 37.620 | 37.620 | - |
Apr 09, 2024 | 37.680 | 37.680 | 37.680 | 37.680 | 37.680 | - |
Apr 08, 2024 | 37.500 | 37.540 | 37.500 | 37.540 | 37.540 | 300 |
Apr 05, 2024 | 37.420 | 37.720 | 37.360 | 37.720 | 37.720 | 20,050 |
Apr 03, 2024 | 37.580 | 37.580 | 37.480 | 37.480 | 37.480 | 300 |
Apr 02, 2024 | 38.200 | 38.200 | 38.120 | 38.120 | 38.120 | 6,000 |
Mar 28, 2024 | 37.440 | 37.440 | 37.240 | 37.240 | 37.240 | 6,000 |
Mar 27, 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
Mar 26, 2024 | 37.180 | 37.180 | 37.180 | 37.180 | 37.180 | - |
Mar 25, 2024 | 37.180 | 37.180 | 37.180 | 37.180 | 37.180 | 200 |
Mar 22, 2024 | 37.380 | 37.380 | 37.380 | 37.380 | 37.380 | - |
Mar 21, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
Mar 20, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
Mar 19, 2024 | 38.040 | 38.040 | 38.040 | 38.040 | 38.040 | - |
Mar 18, 2024 | 38.140 | 38.140 | 38.140 | 38.140 | 38.140 | - |
Mar 15, 2024 | 38.140 | 38.140 | 38.140 | 38.140 | 38.140 | 5,750 |
Mar 14, 2024 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | - |
Mar 13, 2024 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | - |
Mar 12, 2024 | 38.760 | 38.760 | 38.760 | 38.840 | 38.840 | 3,000 |
Mar 11, 2024 | 38.240 | 38.240 | 38.240 | 38.240 | 38.240 | - |
Mar 08, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
Mar 07, 2024 | 37.440 | 37.440 | 37.440 | 37.440 | 37.440 | - |
Mar 06, 2024 | 37.820 | 37.820 | 37.820 | 37.820 | 37.820 | - |
Mar 05, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
Mar 04, 2024 | 37.760 | 37.820 | 37.820 | 37.820 | 37.820 | 2,500 |
Mar 01, 2024 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | - |
Feb 29, 2024 | 36.920 | 36.920 | 36.920 | 36.920 | 36.920 | - |
Feb 28, 2024 | 36.460 | 36.460 | 36.460 | 36.460 | 36.460 | - |
Feb 27, 2024 | 37.260 | 37.260 | 37.260 | 37.260 | 37.260 | - |
Feb 26, 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
Feb 23, 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
Feb 22, 2024 | 37.080 | 37.080 | 37.080 | 37.080 | 37.080 | - |
Feb 21, 2024 | 37.300 | 36.900 | 36.900 | 36.900 | 36.900 | 100 |
Feb 20, 2024 | 36.120 | 36.540 | 36.080 | 36.540 | 36.540 | 19,000 |
Feb 19, 2024 | 36.180 | 36.380 | 36.180 | 36.380 | 36.380 | 56,000 |
Feb 16, 2024 | 35.880 | 36.740 | 35.880 | 36.720 | 36.720 | 38,172 |
Feb 15, 2024 | 35.540 | 35.540 | 35.540 | 35.700 | 35.700 | 400 |
Feb 14, 2024 | 35.600 | 35.860 | 35.600 | 35.860 | 35.860 | 64,000 |
Feb 09, 2024 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | - |
Feb 08, 2024 | 35.880 | 36.080 | 35.880 | 35.960 | 35.960 | 16,000 |
Feb 07, 2024 | 35.980 | 36.320 | 35.980 | 36.040 | 36.040 | 86,000 |
Feb 06, 2024 | 34.420 | 35.520 | 34.420 | 35.560 | 35.560 | 38,000 |
Feb 05, 2024 | 33.780 | 34.280 | 33.420 | 34.120 | 34.120 | 94,050 |
Feb 02, 2024 | 34.840 | 34.840 | 33.700 | 34.220 | 34.220 | 32,160 |
Feb 01, 2024 | 34.600 | 34.720 | 34.500 | 34.720 | 34.720 | 20,800 |
Jan 31, 2024 | 34.940 | 34.940 | 34.040 | 34.200 | 34.200 | 34,050 |
Jan 30, 2024 | 35.020 | 35.040 | 35.020 | 34.880 | 34.880 | 16,000 |
Jan 29, 2024 | 36.060 | 35.980 | 35.520 | 35.600 | 35.600 | 40,000 |
Jan 26, 2024 | 36.040 | 36.040 | 36.040 | 36.040 | 36.040 | 200 |
Jan 25, 2024 | 36.900 | 37.060 | 36.900 | 37.000 | 37.000 | 12,900 |
Jan 24, 2024 | 35.880 | 36.760 | 35.880 | 36.760 | 36.760 | 1,061 |
Jan 23, 2024 | 35.580 | 36.080 | 35.580 | 35.960 | 35.960 | 16,650 |
Jan 22, 2024 | 35.860 | 35.860 | 35.120 | 35.180 | 35.180 | 18,500 |
Jan 19, 2024 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | 250 |
Jan 18, 2024 | 36.060 | 36.060 | 36.060 | 36.080 | 36.080 | 108 |
Jan 17, 2024 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 76,495 |
Jan 16, 2024 | 36.500 | 36.600 | 36.500 | 36.600 | 36.600 | 396 |
Jan 15, 2024 | 36.960 | 36.960 | 36.960 | 36.960 | 36.960 | - |
Jan 12, 2024 | 36.960 | 36.960 | 36.960 | 36.960 | 36.960 | - |
Jan 11, 2024 | 37.360 | 37.360 | 37.340 | 37.340 | 37.340 | 342 |
Jan 10, 2024 | 36.800 | 36.800 | 36.660 | 36.660 | 36.660 | 212 |
Jan 09, 2024 | 37.040 | 37.060 | 37.000 | 37.000 | 37.000 | 172,339 |
Jan 08, 2024 | 36.860 | 36.860 | 36.860 | 36.860 | 36.860 | 1,072 |
Jan 05, 2024 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 2,347 |
Jan 04, 2024 | 37.980 | 37.980 | 37.980 | 37.980 | 37.980 | - |
Jan 03, 2024 | 38.480 | 38.480 | 38.320 | 38.320 | 38.320 | 229 |
Jan 02, 2024 | 38.980 | 39.140 | 38.940 | 38.960 | 38.960 | 981 |
Dec 29, 2023 | 39.540 | 39.540 | 39.540 | 39.540 | 39.540 | - |
Dec 28, 2023 | 39.420 | 39.440 | 39.280 | 39.320 | 39.320 | 45,436 |
Dec 27, 2023 | 38.240 | 38.320 | 38.240 | 38.360 | 38.360 | 5,001 |
Dec 22, 2023 | 38.060 | 38.060 | 38.060 | 38.060 | 38.060 | 5,476 |
Dec 21, 2023 | 38.200 | 38.260 | 38.200 | 38.280 | 38.280 | 3,254 |
Dec 20, 2023 | 38.300 | 38.300 | 38.040 | 38.060 | 38.060 | 13,476 |
Dec 19, 2023 | 37.640 | 38.260 | 37.640 | 38.260 | 38.260 | 70,085 |
Dec 18, 2023 | 37.900 | 37.980 | 37.860 | 37.860 | 37.860 | 30,611 |
Dec 15, 2023 | 38.140 | 38.540 | 37.980 | 38.080 | 38.080 | 100,936 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |