Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 55.29 | 57.72 | 55.29 | 55.35 | 55.35 | 634 |
May 01, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
Apr 30, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
Apr 29, 2024 | 53.54 | 54.08 | 53.54 | 54.08 | 54.08 | 6,800 |
Apr 26, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 200 |
Apr 25, 2024 | 54.81 | 54.97 | 52.11 | 54.97 | 54.97 | 800 |
Apr 24, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 200 |
Apr 23, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 800 |
Apr 22, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 200 |
Apr 19, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 400 |
Apr 18, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Apr 17, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 400 |
Apr 16, 2024 | 51.38 | 52.74 | 51.38 | 52.74 | 52.74 | 500 |
Apr 15, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 100 |
Apr 12, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 200 |
Apr 11, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 500 |
Apr 10, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
Apr 09, 2024 | 59.27 | 59.27 | 58.52 | 58.52 | 58.52 | 3,000 |
Apr 08, 2024 | 58.50 | 58.50 | 57.57 | 57.57 | 57.57 | 400 |
Apr 05, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 400 |
Apr 04, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Apr 03, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Apr 02, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 200 |
Apr 01, 2024 | 59.85 | 59.92 | 59.85 | 59.92 | 59.92 | 1,300 |
Mar 28, 2024 | 57.83 | 58.30 | 57.83 | 58.30 | 58.30 | 700 |
Mar 27, 2024 | 58.06 | 58.06 | 58.05 | 58.05 | 58.05 | 800 |
Mar 26, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 400 |
Mar 25, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 700 |
Mar 22, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 500 |
Mar 21, 2024 | 57.14 | 57.14 | 57.10 | 57.10 | 57.10 | 700 |
Mar 20, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 20,100 |
Mar 19, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 400 |
Mar 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 600 |
Mar 15, 2024 | 57.60 | 58.71 | 57.60 | 58.71 | 58.71 | 400 |
Mar 14, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 200 |
Mar 13, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
Mar 12, 2024 | 59.00 | 59.00 | 57.37 | 57.37 | 57.37 | 4,200 |
Mar 11, 2024 | 57.25 | 57.44 | 57.04 | 57.04 | 57.04 | 1,800 |
Mar 08, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 300 |
Mar 07, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Mar 06, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Mar 05, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Mar 04, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 400 |
Mar 01, 2024 | 53.44 | 54.49 | 53.44 | 54.49 | 54.49 | 400 |
Feb 29, 2024 | 53.83 | 53.83 | 53.04 | 53.04 | 53.04 | 600 |
Feb 28, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 200 |
Feb 27, 2024 | 52.99 | 52.99 | 52.94 | 52.94 | 52.94 | 800 |
Feb 26, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 300 |
Feb 23, 2024 | 54.00 | 54.00 | 53.69 | 53.69 | 53.69 | 4,300 |
Feb 22, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 300 |
Feb 21, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
Feb 20, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 200 |
Feb 16, 2024 | 56.40 | 56.46 | 55.54 | 56.46 | 56.46 | 20,900 |
Feb 15, 2024 | 55.57 | 56.55 | 55.57 | 56.55 | 56.55 | 1,800 |
Feb 14, 2024 | 54.29 | 54.29 | 52.82 | 52.82 | 52.82 | 500 |
Feb 13, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 300 |
Feb 12, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 300 |
Feb 09, 2024 | 53.68 | 53.68 | 53.32 | 53.32 | 53.32 | 4,200 |
Feb 08, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 700 |
Feb 07, 2024 | 52.01 | 52.01 | 52.00 | 52.00 | 52.00 | 500 |
Feb 06, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 400 |
Feb 05, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 300 |
Feb 02, 2024 | 56.30 | 56.91 | 56.30 | 56.91 | 56.91 | 500 |
Feb 01, 2024 | 55.67 | 56.17 | 55.41 | 56.17 | 56.17 | 700 |
Jan 31, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 500 |
Jan 30, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Jan 29, 2024 | 54.76 | 54.81 | 54.76 | 54.81 | 54.81 | 8,200 |
Jan 26, 2024 | 56.11 | 56.18 | 55.81 | 56.18 | 56.18 | 600 |
Jan 25, 2024 | 52.61 | 52.61 | 52.24 | 52.24 | 52.24 | 500 |
Jan 24, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
Jan 23, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 300 |
Jan 22, 2024 | 53.79 | 54.27 | 52.72 | 54.27 | 54.27 | 4,200 |
Jan 19, 2024 | 53.33 | 53.33 | 53.25 | 53.25 | 53.25 | 1,200 |
Jan 18, 2024 | 55.20 | 55.20 | 52.82 | 53.69 | 53.69 | 1,600 |
Jan 17, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 1,300 |
Jan 16, 2024 | 54.57 | 55.13 | 54.04 | 55.13 | 55.13 | 3,000 |
Jan 12, 2024 | 56.53 | 56.55 | 56.04 | 56.55 | 56.55 | 2,100 |
Jan 11, 2024 | 56.05 | 56.05 | 55.91 | 56.01 | 56.01 | 1,300 |
Jan 10, 2024 | 55.66 | 55.66 | 55.29 | 55.50 | 55.50 | 13,200 |
Jan 09, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 200 |
Jan 08, 2024 | 56.82 | 56.87 | 55.90 | 55.90 | 55.90 | 6,500 |
Jan 05, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 700 |
Jan 04, 2024 | 56.92 | 56.92 | 55.82 | 55.82 | 55.82 | 1,700 |
Jan 03, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1,400 |
Jan 02, 2024 | 56.32 | 56.32 | 56.26 | 56.28 | 56.28 | 3,600 |
Dec 29, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 800 |
Dec 28, 2023 | 56.56 | 56.95 | 55.64 | 55.64 | 55.64 | 1,600 |
Dec 27, 2023 | 54.79 | 56.69 | 54.79 | 55.66 | 55.66 | 10,000 |
Dec 26, 2023 | 54.08 | 54.36 | 54.08 | 54.36 | 54.36 | 1,400 |
Dec 22, 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 300 |
Dec 21, 2023 | 54.52 | 54.52 | 53.80 | 53.80 | 53.80 | 1,900 |
Dec 20, 2023 | 54.07 | 54.46 | 54.07 | 54.46 | 54.46 | 600 |
Dec 19, 2023 | 53.63 | 55.96 | 53.63 | 54.77 | 54.77 | 1,400 |
Dec 18, 2023 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 900 |
Dec 15, 2023 | 53.89 | 53.99 | 53.89 | 53.95 | 53.95 | 1,400 |
Dec 14, 2023 | 53.03 | 53.94 | 53.03 | 53.94 | 53.94 | 2,100 |
Dec 13, 2023 | 51.24 | 52.05 | 51.24 | 51.91 | 51.91 | 16,600 |
Dec 12, 2023 | 50.66 | 50.66 | 50.56 | 50.56 | 50.56 | 800 |
Dec 11, 2023 | 51.19 | 52.48 | 51.01 | 51.01 | 51.01 | 1,300 |
Dec 08, 2023 | 51.42 | 51.51 | 51.42 | 51.51 | 51.51 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |