Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.70 | 41.80 | 41.70 | 41.80 | 41.80 | 93 |
Apr 29, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
Apr 26, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
Apr 25, 2024 | 42.25 | 42.25 | 41.30 | 41.30 | 41.30 | 101 |
Apr 24, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
Apr 23, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
Apr 22, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
Apr 19, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Apr 18, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Apr 17, 2024 | 38.80 | 39.44 | 38.80 | 39.44 | 39.44 | 500 |
Apr 16, 2024 | 39.66 | 39.66 | 39.05 | 39.05 | 39.05 | 50 |
Apr 15, 2024 | 40.00 | 40.19 | 39.91 | 39.91 | 39.91 | 85 |
Apr 12, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
Apr 11, 2024 | 41.61 | 41.61 | 40.86 | 41.12 | 41.12 | 101 |
Apr 10, 2024 | 41.70 | 41.71 | 41.70 | 41.71 | 41.71 | 8 |
Apr 09, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
Apr 08, 2024 | 41.98 | 41.98 | 41.58 | 41.58 | 41.58 | 124 |
Apr 05, 2024 | 42.30 | 42.30 | 41.90 | 41.90 | 41.90 | 250 |
Apr 04, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 1 |
Apr 03, 2024 | 42.49 | 42.73 | 42.49 | 42.73 | 42.73 | 100 |
Apr 02, 2024 | 43.23 | 43.23 | 42.62 | 42.63 | 42.63 | 153 |
Mar 28, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
Mar 27, 2024 | 43.60 | 43.60 | 43.32 | 43.32 | 43.32 | 50 |
Mar 26, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
Mar 25, 2024 | 42.56 | 42.90 | 42.56 | 42.90 | 42.90 | 204 |
Mar 22, 2024 | 42.07 | 42.59 | 42.07 | 42.59 | 42.59 | 25 |
Mar 21, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 70 |
Mar 20, 2024 | 41.18 | 41.63 | 41.18 | 41.63 | 41.63 | 25 |
Mar 19, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Mar 18, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 67 |
Mar 15, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Mar 14, 2024 | 42.18 | 42.28 | 42.18 | 42.28 | 42.28 | 100 |
Mar 13, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Mar 12, 2024 | 40.90 | 40.90 | 40.81 | 40.81 | 40.81 | 1 |
Mar 11, 2024 | 39.66 | 39.90 | 39.66 | 39.90 | 39.90 | 230 |
Mar 08, 2024 | 39.71 | 39.90 | 39.71 | 39.90 | 39.90 | 125 |
Mar 07, 2024 | 39.32 | 39.60 | 39.32 | 39.60 | 39.60 | 10 |
Mar 06, 2024 | 39.21 | 39.55 | 39.21 | 39.55 | 39.55 | 100 |
Mar 05, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
Mar 04, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
Mar 01, 2024 | 40.22 | 40.22 | 39.82 | 39.82 | 39.82 | 50 |
Feb 29, 2024 | 40.21 | 40.21 | 39.96 | 39.96 | 39.96 | 80 |
Feb 28, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
Feb 27, 2024 | 41.80 | 41.80 | 40.62 | 40.62 | 40.62 | 10 |
Feb 26, 2024 | 41.07 | 41.40 | 41.07 | 41.40 | 41.40 | 210 |
Feb 23, 2024 | 40.15 | 40.93 | 40.15 | 40.93 | 40.93 | 6 |
Feb 22, 2024 | 37.98 | 40.83 | 37.98 | 40.83 | 40.83 | 172 |
Feb 21, 2024 | 37.75 | 37.75 | 37.74 | 37.74 | 37.74 | 135 |
Feb 20, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
Feb 19, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Feb 16, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Feb 15, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
Feb 14, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
Feb 13, 2024 | 37.19 | 37.19 | 36.82 | 36.82 | 36.82 | 100 |
Feb 12, 2024 | 37.28 | 37.51 | 37.28 | 37.51 | 37.51 | 50 |
Feb 09, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Feb 08, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Feb 07, 2024 | 36.92 | 37.21 | 36.92 | 37.21 | 37.21 | 30 |
Feb 06, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Feb 05, 2024 | 36.55 | 36.67 | 36.55 | 36.67 | 36.67 | 26 |
Feb 02, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Feb 01, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
Jan 31, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Jan 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Jan 29, 2024 | 36.94 | 37.06 | 36.94 | 37.06 | 37.06 | 686 |
Jan 26, 2024 | 36.92 | 36.92 | 36.63 | 36.63 | 36.63 | 1 |
Jan 25, 2024 | 36.09 | 36.17 | 36.09 | 36.17 | 36.17 | 51 |
Jan 24, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Jan 23, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Jan 22, 2024 | 36.14 | 36.25 | 36.14 | 36.16 | 36.16 | 916 |
Jan 19, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Jan 18, 2024 | 34.77 | 35.00 | 34.77 | 35.00 | 35.00 | 51 |
Jan 17, 2024 | 35.08 | 35.08 | 34.74 | 34.83 | 34.83 | 210 |
Jan 16, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Jan 15, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jan 12, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jan 11, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Jan 10, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Jan 09, 2024 | 34.64 | 34.71 | 34.64 | 34.71 | 34.71 | 100 |
Jan 08, 2024 | 34.03 | 34.51 | 34.03 | 34.51 | 34.51 | 1 |
Jan 05, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Jan 04, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Jan 03, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Jan 02, 2024 | 34.45 | 35.02 | 34.45 | 35.02 | 35.02 | 400 |
Dec 29, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Dec 28, 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 110 |
Dec 27, 2023 | 35.00 | 35.00 | 34.66 | 34.66 | 34.66 | 150 |
Dec 22, 2023 | 34.59 | 34.71 | 34.59 | 34.71 | 34.71 | 2 |
Dec 21, 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 10 |
Dec 20, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Dec 19, 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Dec 18, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Dec 15, 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Dec 14, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Dec 13, 2023 | 35.26 | 35.26 | 34.90 | 34.90 | 34.90 | 787 |
Dec 12, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Dec 11, 2023 | 34.47 | 35.22 | 34.47 | 35.22 | 35.22 | 50 |
Dec 08, 2023 | 34.02 | 34.64 | 34.02 | 34.64 | 34.64 | 495 |
Dec 07, 2023 | 33.53 | 34.05 | 33.53 | 34.05 | 34.05 | 700 |
Dec 06, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |