Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 51.02 | 51.02 | 50.74 | 50.74 | 50.74 | 605 |
May 01, 2024 | 47.26 | 50.23 | 47.26 | 49.30 | 49.30 | 700 |
Apr 30, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 200 |
Apr 29, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 200 |
Apr 26, 2024 | 45.66 | 46.89 | 45.66 | 46.89 | 46.89 | 2,200 |
Apr 25, 2024 | 43.93 | 45.58 | 43.06 | 45.58 | 45.58 | 2,800 |
Apr 24, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 100 |
Apr 23, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 400 |
Apr 22, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Apr 19, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Apr 18, 2024 | 41.06 | 41.07 | 41.06 | 41.07 | 41.07 | 400 |
Apr 17, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 500 |
Apr 16, 2024 | 41.84 | 41.84 | 41.69 | 41.69 | 41.69 | 300 |
Apr 15, 2024 | 41.90 | 41.90 | 41.53 | 41.53 | 41.53 | 600 |
Apr 12, 2024 | 42.98 | 42.98 | 42.44 | 42.44 | 42.44 | 200 |
Apr 11, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 10, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 200 |
Apr 09, 2024 | 43.26 | 44.84 | 43.26 | 44.84 | 44.84 | 1,700 |
Apr 08, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
Apr 05, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 400 |
Apr 04, 2024 | 43.74 | 43.74 | 43.48 | 43.48 | 43.48 | 200 |
Apr 03, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 500 |
Apr 02, 2024 | 40.96 | 40.96 | 40.67 | 40.67 | 40.67 | 2,200 |
Apr 01, 2024 | 42.33 | 42.33 | 42.21 | 42.21 | 42.21 | 400 |
Mar 28, 2024 | 42.85 | 42.85 | 42.64 | 42.64 | 42.64 | 2,200 |
Mar 27, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Mar 26, 2024 | 41.97 | 42.72 | 41.97 | 42.72 | 42.72 | 2,000 |
Mar 25, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1,000 |
Mar 22, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 300 |
Mar 21, 2024 | 44.06 | 44.06 | 43.79 | 43.79 | 43.79 | 600 |
Mar 20, 2024 | 43.44 | 44.19 | 43.44 | 44.19 | 44.19 | 600 |
Mar 19, 2024 | 42.63 | 42.89 | 42.63 | 42.89 | 42.89 | 800 |
Mar 18, 2024 | 40.98 | 41.93 | 40.98 | 41.93 | 41.93 | 1,500 |
Mar 15, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
Mar 14, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 200 |
Mar 13, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 300 |
Mar 12, 2024 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | 800 |
Mar 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Mar 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Mar 07, 2024 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | 600 |
Mar 06, 2024 | 38.51 | 39.16 | 38.51 | 39.16 | 39.16 | 2,600 |
Mar 05, 2024 | 37.35 | 37.50 | 37.35 | 37.50 | 37.50 | 600 |
Mar 04, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 500 |
Mar 01, 2024 | 36.93 | 36.93 | 36.92 | 36.92 | 36.92 | 1,200 |
Feb 29, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 300 |
Feb 28, 2024 | 35.02 | 35.10 | 34.58 | 34.58 | 34.58 | 700 |
Feb 27, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 400 |
Feb 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 400 |
Feb 23, 2024 | 36.44 | 36.60 | 36.44 | 36.60 | 36.60 | 1,000 |
Feb 22, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 300 |
Feb 21, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 300 |
Feb 20, 2024 | 39.00 | 39.35 | 39.00 | 39.35 | 39.35 | 400 |
Feb 16, 2024 | 38.89 | 39.00 | 38.89 | 39.00 | 39.00 | 600 |
Feb 15, 2024 | 38.50 | 38.68 | 38.50 | 38.68 | 38.68 | 1,400 |
Feb 14, 2024 | 36.13 | 37.00 | 36.13 | 37.00 | 37.00 | 1,600 |
Feb 13, 2024 | 36.37 | 36.37 | 34.78 | 34.78 | 34.78 | 900 |
Feb 12, 2024 | 35.53 | 36.50 | 35.53 | 36.50 | 36.50 | 600 |
Feb 09, 2024 | 34.37 | 35.98 | 34.37 | 35.98 | 35.98 | 1,000 |
Feb 08, 2024 | 36.36 | 36.36 | 33.37 | 33.50 | 33.50 | 2,900 |
Feb 07, 2024 | 38.46 | 38.58 | 38.46 | 38.58 | 38.58 | 400 |
Feb 06, 2024 | 38.93 | 38.93 | 38.51 | 38.62 | 38.62 | 600 |
Feb 05, 2024 | 37.73 | 38.03 | 37.31 | 37.95 | 37.95 | 900 |
Feb 02, 2024 | 37.34 | 37.48 | 37.34 | 37.48 | 37.48 | 1,800 |
Feb 01, 2024 | 36.79 | 37.76 | 36.79 | 37.72 | 37.72 | 1,100 |
Jan 31, 2024 | 37.20 | 37.20 | 37.03 | 37.03 | 37.03 | 400 |
Jan 30, 2024 | 37.52 | 37.61 | 37.52 | 37.61 | 37.61 | 500 |
Jan 29, 2024 | 37.66 | 37.66 | 37.57 | 37.57 | 37.57 | 900 |
Jan 26, 2024 | 37.86 | 37.86 | 37.22 | 37.29 | 37.29 | 700 |
Jan 25, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1,100 |
Jan 24, 2024 | 36.55 | 36.55 | 36.18 | 36.18 | 36.18 | 3,200 |
Jan 23, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 200 |
Jan 22, 2024 | 37.33 | 37.33 | 36.57 | 36.57 | 36.57 | 300 |
Jan 19, 2024 | 38.73 | 38.90 | 38.73 | 38.75 | 38.75 | 600 |
Jan 18, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
Jan 17, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
Jan 16, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 600 |
Jan 12, 2024 | 40.16 | 40.16 | 39.19 | 39.19 | 39.19 | 600 |
Jan 11, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 200 |
Jan 10, 2024 | 41.06 | 41.12 | 41.06 | 41.12 | 41.12 | 700 |
Jan 09, 2024 | 40.85 | 42.10 | 40.85 | 41.86 | 41.86 | 1,600 |
Jan 08, 2024 | 38.44 | 40.40 | 38.44 | 40.40 | 40.40 | 1,400 |
Jan 05, 2024 | 38.43 | 38.43 | 38.36 | 38.43 | 38.43 | 600 |
Jan 04, 2024 | 38.05 | 38.59 | 38.05 | 38.59 | 38.59 | 1,000 |
Jan 03, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 100 |
Jan 02, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 400 |
Dec 29, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Dec 28, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Dec 27, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Dec 26, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Dec 22, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 200 |
Dec 21, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
Dec 20, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1,300 |
Dec 19, 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
Dec 18, 2023 | 38.25 | 38.25 | 37.22 | 37.22 | 37.22 | 1,000 |
Dec 15, 2023 | 39.19 | 39.19 | 38.96 | 38.96 | 38.96 | 200 |
Dec 14, 2023 | 39.35 | 39.97 | 39.35 | 39.97 | 39.97 | 800 |
Dec 13, 2023 | 35.95 | 37.59 | 35.95 | 37.59 | 37.59 | 1,200 |
Dec 12, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Dec 11, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Dec 08, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |