Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 48.33 | 48.49 | 48.33 | 48.49 | 48.49 | 246 |
May 02, 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 49.01 | 500 |
May 01, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
Apr 30, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 200 |
Apr 29, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
Apr 26, 2024 | 47.56 | 47.70 | 47.56 | 47.70 | 47.70 | 50,400 |
Apr 25, 2024 | 47.66 | 48.33 | 47.66 | 48.33 | 48.33 | 500 |
Apr 24, 2024 | 45.91 | 46.25 | 45.91 | 46.25 | 46.25 | 500 |
Apr 23, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 500 |
Apr 22, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
Apr 19, 2024 | 45.79 | 45.95 | 45.79 | 45.79 | 45.79 | 600 |
Apr 18, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
Apr 17, 2024 | 44.34 | 45.43 | 44.34 | 45.43 | 45.43 | 500 |
Apr 16, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
Apr 15, 2024 | 45.09 | 45.09 | 44.65 | 44.65 | 44.65 | 600 |
Apr 12, 2024 | 45.16 | 45.28 | 45.12 | 45.28 | 45.28 | 600 |
Apr 11, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 200 |
Apr 10, 2024 | 46.49 | 46.52 | 46.49 | 46.52 | 46.52 | 300 |
Apr 09, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Apr 08, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 300 |
Apr 05, 2024 | 45.74 | 45.90 | 44.49 | 44.49 | 44.49 | 500 |
Apr 04, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
Apr 03, 2024 | 45.09 | 45.29 | 45.05 | 45.29 | 45.29 | 2,700 |
Apr 02, 2024 | 44.95 | 44.95 | 44.76 | 44.76 | 44.76 | 200 |
Apr 01, 2024 | 45.49 | 45.65 | 44.45 | 45.65 | 45.65 | 900 |
Mar 28, 2024 | 44.60 | 44.85 | 44.60 | 44.85 | 44.85 | 1,300 |
Mar 27, 2024 | 44.18 | 44.59 | 44.18 | 44.59 | 44.59 | 1,500 |
Mar 26, 2024 | 43.76 | 43.87 | 43.71 | 43.87 | 43.87 | 900 |
Mar 25, 2024 | 43.99 | 44.01 | 43.99 | 44.01 | 44.01 | 400 |
Mar 22, 2024 | 42.11 | 44.84 | 42.11 | 44.45 | 44.45 | 600 |
Mar 21, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 200 |
Mar 20, 2024 | 42.50 | 42.50 | 41.35 | 41.35 | 41.35 | 400 |
Mar 19, 2024 | 42.74 | 43.05 | 42.74 | 43.05 | 43.05 | 800 |
Mar 18, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 300 |
Mar 15, 2024 | 42.14 | 42.22 | 42.14 | 42.22 | 42.22 | 400 |
Mar 14, 2024 | 40.81 | 40.89 | 40.81 | 40.89 | 40.89 | 400 |
Mar 13, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Mar 12, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1,000 |
Mar 11, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 300 |
Mar 08, 2024 | 41.18 | 41.43 | 41.18 | 41.43 | 41.43 | 2,000 |
Mar 07, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 500 |
Mar 06, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 200 |
Mar 05, 2024 | 40.59 | 40.59 | 40.46 | 40.46 | 40.46 | 300 |
Mar 04, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 100 |
Mar 01, 2024 | 40.38 | 40.54 | 40.38 | 40.54 | 40.54 | 500 |
Feb 29, 2024 | 40.00 | 40.00 | 39.53 | 39.53 | 39.53 | 500 |
Feb 28, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 200 |
Feb 27, 2024 | 41.87 | 41.87 | 41.71 | 41.71 | 41.71 | 300 |
Feb 26, 2024 | 41.99 | 41.99 | 41.71 | 41.71 | 41.71 | 700 |
Feb 23, 2024 | 43.01 | 43.17 | 43.01 | 43.17 | 43.17 | 500 |
Feb 22, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
Feb 21, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
Feb 20, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 300 |
Feb 16, 2024 | 42.85 | 42.85 | 42.69 | 42.85 | 42.85 | 1,300 |
Feb 15, 2024 | 42.38 | 42.38 | 42.05 | 42.05 | 42.05 | 2,900 |
Feb 14, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Feb 13, 2024 | 43.31 | 43.40 | 43.31 | 43.40 | 43.40 | 700 |
Feb 12, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Feb 09, 2024 | 42.39 | 42.55 | 42.39 | 42.55 | 42.55 | 600 |
Feb 08, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 700 |
Feb 07, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
Feb 06, 2024 | 43.43 | 43.47 | 43.33 | 43.47 | 43.47 | 800 |
Feb 05, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 200 |
Feb 02, 2024 | 43.70 | 43.86 | 43.70 | 43.86 | 43.86 | 700 |
Feb 01, 2024 | 43.51 | 43.51 | 43.30 | 43.30 | 43.30 | 1,000 |
Jan 31, 2024 | 43.21 | 43.21 | 42.80 | 42.80 | 42.80 | 300 |
Jan 30, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Jan 29, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Jan 26, 2024 | 43.44 | 44.12 | 43.44 | 44.12 | 44.12 | 400 |
Jan 25, 2024 | 42.78 | 43.85 | 42.78 | 43.85 | 43.85 | 700 |
Jan 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Jan 23, 2024 | 42.84 | 43.00 | 42.84 | 43.00 | 43.00 | 300 |
Jan 22, 2024 | 43.15 | 43.31 | 42.03 | 43.12 | 43.12 | 2,800 |
Jan 19, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 200 |
Jan 18, 2024 | 41.56 | 42.38 | 41.40 | 42.28 | 42.28 | 2,300 |
Jan 17, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
Jan 16, 2024 | 41.67 | 42.85 | 41.52 | 41.52 | 41.52 | 1,500 |
Jan 12, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Jan 11, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Jan 10, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 300 |
Jan 09, 2024 | 42.01 | 42.17 | 42.01 | 42.17 | 42.17 | 300 |
Jan 08, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 200 |
Jan 05, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
Jan 04, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
Jan 03, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 300 |
Jan 02, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1,800 |
Dec 29, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 28, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 27, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 26, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 22, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 2,000 |
Dec 21, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 20, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 19, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 18, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Dec 15, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 100 |
Dec 14, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
Dec 13, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
Dec 12, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 100 |
Dec 11, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |