Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 185 |
May 21, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
May 20, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
May 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
May 16, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
May 15, 2024 | 35.04 | 35.04 | 34.81 | 34.81 | 34.81 | 185 |
May 14, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
May 13, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
May 10, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
May 09, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
May 08, 2024 | 40.20 | 40.20 | 39.61 | 39.61 | 39.61 | 85 |
May 07, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
May 06, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
May 03, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
May 02, 2024 | 41.64 | 41.71 | 41.64 | 41.71 | 41.71 | 40 |
Apr 30, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Apr 29, 2024 | 42.80 | 43.37 | 42.80 | 43.37 | 43.37 | 30 |
Apr 26, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Apr 25, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
Apr 24, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
Apr 23, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Apr 22, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
Apr 19, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
Apr 18, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
Apr 17, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Apr 16, 2024 | 42.83 | 42.83 | 42.82 | 42.82 | 42.82 | 10 |
Apr 15, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Apr 12, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
Apr 11, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
Apr 10, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Apr 09, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
Apr 08, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Apr 05, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
Apr 04, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 10 |
Apr 03, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Apr 02, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
Mar 28, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Mar 27, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
Mar 26, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 20 |
Mar 25, 2024 | 45.38 | 45.38 | 44.95 | 44.95 | 44.95 | 10 |
Mar 22, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
Mar 21, 2024 | 46.86 | 47.00 | 46.70 | 46.70 | 46.70 | 47 |
Mar 20, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Mar 19, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Mar 18, 2024 | 46.06 | 46.37 | 46.06 | 46.18 | 46.18 | 83 |
Mar 15, 2024 | 47.01 | 47.01 | 46.64 | 46.64 | 46.64 | 7 |
Mar 14, 2024 | 48.41 | 48.41 | 47.77 | 47.77 | 47.77 | 150 |
Mar 13, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
Mar 12, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 49.68 | 12 |
Mar 11, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Mar 08, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
Mar 07, 2024 | 49.47 | 50.32 | 49.47 | 50.32 | 50.32 | 9 |
Mar 06, 2024 | 52.28 | 52.28 | 49.95 | 49.95 | 49.95 | 18 |
Mar 05, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
Mar 04, 2024 | 53.82 | 54.14 | 53.82 | 54.14 | 54.14 | 700 |
Mar 01, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Feb 29, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Feb 28, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
Feb 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Feb 26, 2024 | 50.62 | 51.24 | 50.62 | 51.24 | 51.24 | 175 |
Feb 23, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Feb 22, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 50.66 | 325 |
Feb 21, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
Feb 20, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
Feb 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
Feb 16, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
Feb 15, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
Feb 14, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
Feb 13, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
Feb 12, 2024 | 56.64 | 56.80 | 56.64 | 56.80 | 56.80 | 50 |
Feb 09, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
Feb 08, 2024 | 49.70 | 65.34 | 47.34 | 47.34 | 47.34 | 90 |
Feb 07, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
Feb 06, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
Feb 05, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
Feb 02, 2024 | 52.12 | 52.66 | 52.12 | 52.66 | 52.66 | 120 |
Feb 01, 2024 | 50.82 | 50.98 | 50.82 | 50.98 | 50.98 | 40 |
Jan 31, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
Jan 30, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
Jan 29, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Jan 26, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Jan 25, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Jan 24, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jan 23, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Jan 22, 2024 | 50.02 | 50.14 | 50.02 | 50.14 | 50.14 | 141 |
Jan 19, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
Jan 18, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
Jan 17, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Jan 16, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
Jan 15, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Jan 12, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Jan 11, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Jan 10, 2024 | 49.02 | 49.66 | 49.02 | 49.66 | 49.66 | 75 |
Jan 09, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 30 |
Jan 08, 2024 | 46.72 | 47.56 | 46.72 | 47.56 | 47.56 | 10 |
Jan 05, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Jan 04, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
Jan 03, 2024 | 49.88 | 49.91 | 49.88 | 49.91 | 49.91 | 300 |
Jan 02, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Dec 29, 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |