Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 68.00 | 71.00 | 67.00 | 67.00 | 67.00 | 164 |
May 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 5 |
May 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
May 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
May 16, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 115 |
May 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
May 13, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
May 10, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
May 08, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 100 |
May 07, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
May 06, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 55 |
May 03, 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 173 |
May 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4 |
Apr 30, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 89 |
Apr 29, 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 203 |
Apr 26, 2024 | 53.00 | 56.00 | 53.00 | 53.00 | 53.00 | 391 |
Apr 25, 2024 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 429 |
Apr 24, 2024 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 663 |
Apr 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Apr 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2 |
Apr 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2 |
Apr 18, 2024 | 53.00 | 53.00 | 51.00 | 51.50 | 51.50 | 299 |
Apr 17, 2024 | 51.50 | 54.00 | 51.50 | 52.00 | 52.00 | 410 |
Apr 16, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Apr 15, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1 |
Apr 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17 |
Apr 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14 |
Apr 10, 2024 | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | 10,146 |
Apr 09, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Apr 08, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 13 |
Apr 05, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 96 |
Apr 04, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 100 |
Apr 03, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Apr 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3 |
Mar 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Mar 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 250 |
Mar 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 50 |
Mar 25, 2024 | 58.00 | 58.00 | 52.50 | 55.00 | 55.00 | 244 |
Mar 22, 2024 | 58.50 | 58.50 | 56.50 | 58.00 | 58.00 | 397 |
Mar 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Mar 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Mar 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Mar 18, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 15 |
Mar 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Mar 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3 |
Mar 13, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Mar 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Mar 11, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 83 |
Mar 08, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 55 |
Mar 07, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,000 |
Mar 06, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Mar 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 12 |
Mar 04, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,000 |
Mar 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Feb 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Feb 28, 2024 | 61.50 | 61.50 | 59.50 | 60.00 | 60.00 | 398 |
Feb 27, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 95 |
Feb 26, 2024 | 62.00 | 63.50 | 61.00 | 61.00 | 61.00 | 220 |
Feb 23, 2024 | 65.00 | 65.50 | 62.00 | 65.50 | 65.50 | 639 |
Feb 22, 2024 | 65.50 | 65.50 | 61.50 | 65.00 | 65.00 | 208 |
Feb 21, 2024 | 65.50 | 67.50 | 63.50 | 65.50 | 65.50 | 260 |
Feb 20, 2024 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | 180 |
Feb 19, 2024 | 70.00 | 70.00 | 63.50 | 63.50 | 63.50 | 391 |
Feb 16, 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 226 |
Feb 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Feb 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3 |
Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 08, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 06, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 150 |
Feb 02, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Feb 01, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 31, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
Jan 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 21 |
Jan 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 24, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 23, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 19, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 18, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 64 |
Jan 16, 2024 | 70.50 | 73.00 | 70.50 | 73.00 | 73.00 | 144 |
Jan 15, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 56 |
Jan 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 09, 2024 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 242 |
Jan 08, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jan 05, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jan 04, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 40 |
Jan 03, 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 100 |
Jan 02, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2 |
Dec 29, 2023 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 90 |
Dec 28, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |