Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
May 01, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 30, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 29, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 26, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 25, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 24, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 23, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 22, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 300 |
Apr 19, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Apr 18, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Apr 17, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Apr 16, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Apr 15, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 100 |
Apr 12, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Apr 11, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Apr 10, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 200 |
Apr 09, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Apr 08, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Apr 05, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Apr 04, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Apr 03, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Apr 02, 2024 | 46.40 | 46.40 | 44.96 | 44.96 | 44.96 | 300 |
Apr 01, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 28, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 27, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 26, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Mar 25, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 100 |
Mar 22, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 21, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 20, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 19, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 18, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 15, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 14, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 13, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 12, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 11, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 08, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 07, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 06, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 05, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 04, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Mar 01, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Feb 29, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 100 |
Feb 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 16, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Feb 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,700 |
Feb 09, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
Feb 08, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
Feb 07, 2024 | 39.19 | 39.45 | 39.19 | 39.45 | 39.45 | 500 |
Feb 06, 2024 | 40.53 | 41.50 | 40.15 | 41.50 | 41.50 | 1,400 |
Feb 05, 2024 | 39.31 | 40.17 | 39.31 | 40.17 | 40.17 | 1,100 |
Feb 02, 2024 | 39.81 | 40.10 | 39.81 | 40.10 | 40.10 | 1,700 |
Feb 01, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 400 |
Jan 31, 2024 | 39.75 | 39.91 | 39.75 | 39.91 | 39.91 | 2,300 |
Jan 30, 2024 | 41.29 | 41.29 | 41.28 | 41.28 | 41.28 | 900 |
Jan 29, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 300 |
Jan 26, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 300 |
Jan 25, 2024 | 40.57 | 40.57 | 40.55 | 40.55 | 40.55 | 600 |
Jan 24, 2024 | 40.57 | 40.64 | 40.57 | 40.64 | 40.64 | 300 |
Jan 23, 2024 | 40.60 | 40.65 | 40.60 | 40.65 | 40.65 | 600 |
Jan 22, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 300 |
Jan 19, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
Jan 18, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
Jan 17, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
Jan 16, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
Jan 12, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 100 |
Jan 11, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
Jan 10, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 200 |
Jan 09, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 08, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 05, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 04, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 100 |
Jan 03, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jan 02, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Dec 29, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Dec 28, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Dec 27, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Dec 26, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Dec 22, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Dec 21, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
Dec 20, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 200 |
Dec 19, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Dec 18, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Dec 15, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Dec 14, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 100 |
Dec 13, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Dec 12, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Dec 11, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Dec 08, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |