Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 22 |
May 06, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
May 03, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
May 02, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
May 01, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
Apr 30, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 100 |
Apr 29, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 200 |
Apr 26, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
Apr 25, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 100 |
Apr 24, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1,800 |
Apr 23, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Apr 22, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 100 |
Apr 19, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 100 |
Apr 18, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 100 |
Apr 17, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 100 |
Apr 16, 2024 | 42.73 | 43.29 | 42.73 | 43.29 | 43.29 | 100 |
Apr 15, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
Apr 12, 2024 | 43.72 | 43.73 | 43.72 | 43.73 | 43.73 | 100 |
Apr 11, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 100 |
Apr 10, 2024 | 45.96 | 45.96 | 45.60 | 45.60 | 45.60 | 100 |
Apr 09, 2024 | 46.68 | 46.68 | 46.33 | 46.33 | 46.33 | 100 |
Apr 08, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 100 |
Apr 05, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 100 |
Apr 04, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
Apr 03, 2024 | 43.88 | 44.50 | 43.88 | 44.19 | 44.19 | 300 |
Apr 02, 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | 100 |
Apr 01, 2024 | 43.06 | 46.81 | 43.06 | 46.81 | 46.81 | 100 |
Mar 28, 2024 | 45.26 | 45.29 | 44.95 | 45.29 | 45.29 | 1,100 |
Mar 27, 2024 | 44.17 | 44.67 | 44.17 | 44.67 | 44.67 | 100 |
Mar 26, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Mar 25, 2024 | 43.09 | 43.11 | 43.09 | 43.11 | 43.11 | 600 |
Mar 22, 2024 | 42.41 | 42.41 | 42.00 | 42.00 | 42.00 | 1,000 |
Mar 21, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 100 |
Mar 20, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 600 |
Mar 19, 2024 | 44.16 | 44.16 | 42.67 | 43.93 | 43.93 | 900 |
Mar 18, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
Mar 15, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
Mar 14, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 100 |
Mar 13, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
Mar 12, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 100 |
Mar 11, 2024 | 45.40 | 45.53 | 45.40 | 45.53 | 45.53 | 1,000 |
Mar 08, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Mar 07, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Mar 06, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Mar 05, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 100 |
Mar 04, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Mar 01, 2024 | 45.36 | 45.36 | 45.00 | 45.00 | 45.00 | 100 |
Feb 29, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 700 |
Feb 28, 2024 | 45.39 | 45.39 | 45.38 | 45.38 | 45.38 | 1,000 |
Feb 27, 2024 | 46.63 | 46.63 | 44.17 | 44.17 | 44.17 | 700 |
Feb 26, 2024 | 46.03 | 46.03 | 45.84 | 45.84 | 45.84 | 300 |
Feb 23, 2024 | 45.31 | 45.31 | 45.01 | 45.01 | 45.01 | 300 |
Feb 22, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 200 |
Feb 21, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 100 |
Feb 20, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 100 |
Feb 16, 2024 | 45.57 | 45.57 | 45.19 | 45.19 | 45.19 | 1,800 |
Feb 15, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 100 |
Feb 14, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Feb 13, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 100 |
Feb 12, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 100 |
Feb 09, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
Feb 08, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 5,200 |
Feb 07, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
Feb 06, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 19,600 |
Feb 05, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 200 |
Feb 02, 2024 | 42.00 | 42.00 | 41.02 | 41.02 | 41.02 | 100 |
Feb 01, 2024 | 41.26 | 41.90 | 41.26 | 41.90 | 41.90 | 100 |
Jan 31, 2024 | 40.50 | 40.50 | 40.33 | 40.33 | 40.33 | 900 |
Jan 30, 2024 | 41.00 | 41.25 | 41.00 | 41.03 | 41.03 | 300 |
Jan 29, 2024 | 41.25 | 41.78 | 41.16 | 41.78 | 41.78 | 1,700 |
Jan 26, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 200 |
Jan 25, 2024 | 41.55 | 41.82 | 40.34 | 41.38 | 41.38 | 500 |
Jan 24, 2024 | 42.36 | 43.24 | 41.90 | 41.90 | 41.90 | 300 |
Jan 23, 2024 | 46.37 | 46.37 | 46.36 | 46.36 | 46.36 | 5,800 |
Jan 22, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 20,000 |
Jan 19, 2024 | 46.41 | 46.41 | 45.76 | 46.10 | 46.10 | 100 |
Jan 18, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Jan 17, 2024 | 47.00 | 47.00 | 46.31 | 46.90 | 46.90 | 600 |
Jan 16, 2024 | 49.53 | 49.53 | 49.15 | 49.15 | 49.15 | 500 |
Jan 12, 2024 | 52.33 | 52.93 | 51.62 | 51.74 | 51.74 | 500 |
Jan 11, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Jan 10, 2024 | 51.17 | 52.25 | 51.17 | 52.25 | 52.25 | 700 |
Jan 09, 2024 | 51.01 | 51.10 | 51.01 | 51.10 | 51.10 | 100 |
Jan 08, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
Jan 05, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 100 |
Jan 04, 2024 | 50.41 | 52.00 | 50.41 | 52.00 | 52.00 | 100 |
Jan 03, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 100 |
Jan 02, 2024 | 55.00 | 55.34 | 55.00 | 55.24 | 55.24 | 300 |
Dec 29, 2023 | 55.81 | 55.95 | 54.77 | 55.95 | 55.95 | 100 |
Dec 28, 2023 | 55.45 | 56.75 | 55.45 | 56.75 | 56.75 | 400 |
Dec 27, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
Dec 26, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 100 |
Dec 22, 2023 | 53.92 | 56.94 | 53.27 | 53.27 | 53.27 | 400 |
Dec 21, 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 100 |
Dec 20, 2023 | 57.88 | 57.88 | 57.78 | 57.78 | 57.78 | 100 |
Dec 19, 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 100 |
Dec 18, 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
Dec 15, 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 100 |
Dec 14, 2023 | 59.71 | 60.00 | 59.71 | 60.00 | 60.00 | 1,200 |
Dec 13, 2023 | 58.72 | 58.89 | 57.38 | 58.89 | 58.89 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |