Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Apr 25, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Apr 24, 2024 | 39.25 | 39.29 | 39.24 | 39.24 | 39.24 | 4 |
Apr 23, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Apr 22, 2024 | 39.10 | 39.10 | 39.07 | 39.07 | 39.07 | 25 |
Apr 19, 2024 | 39.25 | 39.36 | 39.25 | 39.36 | 39.36 | - |
Apr 18, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
Apr 17, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
Apr 16, 2024 | 39.06 | 39.06 | 38.98 | 38.98 | 38.98 | 15 |
Apr 15, 2024 | 40.63 | 40.68 | 40.63 | 40.68 | 40.68 | 2 |
Apr 12, 2024 | 42.00 | 42.00 | 41.47 | 41.47 | 41.47 | 15 |
Apr 11, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
Apr 10, 2024 | 43.27 | 43.27 | 42.77 | 42.77 | 42.77 | 1,100 |
Apr 09, 2024 | 42.01 | 42.24 | 42.01 | 42.24 | 42.24 | - |
Apr 08, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
Apr 05, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
Apr 04, 2024 | 43.96 | 43.99 | 43.96 | 43.99 | 43.99 | - |
Apr 03, 2024 | 43.66 | 43.66 | 43.57 | 43.57 | 43.57 | 40 |
Apr 02, 2024 | 44.57 | 44.57 | 43.81 | 43.81 | 43.81 | 100 |
Mar 28, 2024 | 44.38 | 44.38 | 44.16 | 44.16 | 44.16 | - |
Mar 27, 2024 | 44.46 | 44.50 | 44.44 | 44.50 | 44.50 | 260 |
Mar 26, 2024 | 46.50 | 46.50 | 46.44 | 46.44 | 46.44 | - |
Mar 25, 2024 | 47.78 | 47.78 | 47.10 | 47.10 | 47.10 | 525 |
Mar 22, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
Mar 21, 2024 | 44.64 | 44.90 | 44.64 | 44.90 | 44.90 | 50 |
Mar 20, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Mar 19, 2024 | 42.26 | 42.28 | 42.26 | 42.28 | 42.28 | - |
Mar 18, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
Mar 15, 2024 | 42.10 | 42.10 | 42.02 | 42.02 | 42.02 | 22 |
Mar 14, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
Mar 13, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
Mar 12, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
Mar 11, 2024 | 43.24 | 43.24 | 43.18 | 43.20 | 43.20 | 10 |
Mar 08, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Mar 07, 2024 | 45.66 | 45.72 | 45.66 | 45.72 | 45.72 | - |
Mar 06, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
Mar 05, 2024 | 46.24 | 46.30 | 46.24 | 46.30 | 46.30 | - |
Mar 04, 2024 | 46.04 | 47.28 | 46.04 | 47.28 | 47.28 | - |
Mar 01, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Feb 29, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
Feb 28, 2024 | 44.36 | 44.36 | 43.14 | 43.14 | 43.14 | 5 |
Feb 27, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Feb 26, 2024 | 44.48 | 44.50 | 44.40 | 44.40 | 44.40 | 115 |
Feb 23, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
Feb 22, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Feb 21, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
Feb 20, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
Feb 19, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
Feb 16, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
Feb 15, 2024 | 45.98 | 46.16 | 45.98 | 46.16 | 46.16 | - |
Feb 14, 2024 | 44.20 | 44.34 | 44.20 | 44.34 | 44.34 | - |
Feb 13, 2024 | 46.42 | 46.42 | 46.06 | 46.06 | 46.06 | 6 |
Feb 12, 2024 | 46.70 | 47.80 | 46.70 | 47.80 | 47.80 | 1,000 |
Feb 09, 2024 | 42.08 | 46.72 | 42.08 | 46.72 | 46.72 | 50 |
Feb 08, 2024 | 54.30 | 54.30 | 52.00 | 52.00 | 52.00 | 225 |
Feb 07, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
Feb 06, 2024 | 52.45 | 54.50 | 52.45 | 54.50 | 54.50 | 3 |
Feb 05, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Feb 02, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Feb 01, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Jan 31, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Jan 30, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
Jan 29, 2024 | 50.45 | 50.85 | 50.45 | 50.85 | 50.85 | 15 |
Jan 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jan 25, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Jan 24, 2024 | 49.96 | 50.70 | 49.92 | 50.70 | 50.70 | 21 |
Jan 23, 2024 | 49.42 | 50.15 | 49.28 | 49.28 | 49.28 | 1,910 |
Jan 22, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
Jan 19, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Jan 18, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Jan 17, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Jan 16, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
Jan 15, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Jan 12, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Jan 11, 2024 | 47.24 | 47.72 | 46.90 | 46.90 | 46.90 | 32 |
Jan 10, 2024 | 46.50 | 47.50 | 46.50 | 47.50 | 47.50 | 139 |
Jan 09, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 08, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Jan 05, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
Jan 04, 2024 | 45.48 | 45.48 | 45.34 | 45.34 | 45.34 | - |
Jan 03, 2024 | 47.16 | 47.20 | 47.16 | 47.20 | 47.20 | 5 |
Jan 02, 2024 | 46.94 | 47.28 | 46.94 | 47.28 | 47.28 | 2 |
Dec 29, 2023 | 47.88 | 47.88 | 47.80 | 47.80 | 47.80 | 74 |
Dec 28, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Dec 27, 2023 | 47.90 | 48.20 | 47.90 | 48.20 | 48.20 | 12 |
Dec 22, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
Dec 21, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
Dec 20, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
Dec 19, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Dec 18, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 111 |
Dec 15, 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
Dec 14, 2023 | 42.56 | 44.68 | 42.56 | 44.68 | 44.68 | - |
Dec 13, 2023 | 41.36 | 41.38 | 41.36 | 41.38 | 41.38 | - |
Dec 12, 2023 | 41.56 | 41.56 | 40.86 | 40.86 | 40.86 | 15 |
Dec 11, 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
Dec 08, 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
Dec 07, 2023 | 38.06 | 40.46 | 38.06 | 40.46 | 40.46 | 2 |
Dec 06, 2023 | 38.72 | 38.96 | 38.72 | 38.96 | 38.96 | - |
Dec 05, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 10 |
Dec 04, 2023 | 40.28 | 40.28 | 40.26 | 40.26 | 40.26 | 36 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |