Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 15 |
Apr 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Apr 17, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Apr 16, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Apr 15, 2024 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 15 |
Apr 12, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 32 |
Apr 11, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 150 |
Apr 10, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Apr 09, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 155 |
Apr 08, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 20 |
Apr 05, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - |
Apr 04, 2024 | 65.50 | 68.50 | 65.50 | 68.50 | 68.50 | 20 |
Apr 03, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Apr 02, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 155 |
Mar 28, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Mar 27, 2024 | 64.50 | 64.50 | 62.50 | 62.50 | 62.50 | 100 |
Mar 26, 2024 | 66.50 | 66.50 | 64.50 | 64.50 | 64.50 | 40 |
Mar 25, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Mar 22, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Mar 21, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Mar 20, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Mar 19, 2024 | 64.50 | 72.50 | 64.50 | 72.50 | 72.50 | 20 |
Mar 18, 2024 | 62.50 | 68.50 | 62.50 | 68.50 | 68.50 | 100 |
Mar 15, 2024 | 60.50 | 64.00 | 60.50 | 64.00 | 64.00 | 7 |
Mar 14, 2024 | 60.50 | 66.50 | 60.50 | 66.50 | 66.50 | 30 |
Mar 13, 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 500 |
Mar 12, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 600 |
Mar 11, 2024 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 16 |
Mar 08, 2024 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 101 |
Mar 07, 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 440 |
Mar 06, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Mar 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 04, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 01, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 20 |
Feb 29, 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - |
Feb 28, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Feb 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Feb 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Feb 23, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Feb 22, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Feb 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Feb 19, 2024 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 352 |
Feb 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 840 |
Feb 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 12, 2024 | 75.00 | 79.50 | 75.00 | 79.50 | 79.50 | 240 |
Feb 09, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 250 |
Feb 08, 2024 | 68.50 | 75.00 | 68.50 | 75.00 | 75.00 | 2,627 |
Feb 07, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Feb 06, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Feb 05, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Feb 02, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Feb 01, 2024 | 67.00 | 72.00 | 67.00 | 72.00 | 72.00 | 20 |
Jan 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Jan 30, 2024 | 67.50 | 74.00 | 67.50 | 74.00 | 74.00 | 90 |
Jan 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jan 26, 2024 | 66.50 | 73.00 | 66.50 | 70.00 | 70.00 | 250 |
Jan 25, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jan 24, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 20 |
Jan 23, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Jan 22, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jan 19, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Jan 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 22 |
Jan 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Jan 16, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jan 15, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jan 12, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jan 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Jan 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Jan 09, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 10 |
Jan 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 10 |
Jan 05, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Jan 04, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Jan 03, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Jan 02, 2024 | 71.00 | 71.00 | 65.00 | 65.00 | 65.00 | 168 |
Dec 29, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Dec 28, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Dec 27, 2023 | 69.50 | 69.50 | 67.00 | 67.00 | 67.00 | 20 |
Dec 22, 2023 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 28 |
Dec 21, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 20, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 19, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 18, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 15, 2023 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 1 |
Dec 14, 2023 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 10 |
Dec 13, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 12, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 11, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 08, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 07, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 06, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Dec 05, 2023 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 200 |
Dec 04, 2023 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 20 |
Dec 01, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Nov 30, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 40 |
Nov 29, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Nov 28, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Nov 27, 2023 | 70.00 | 75.50 | 70.00 | 75.50 | 75.50 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |