Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
Mar 27, 2024 | 60.55 | 61.15 | 60.55 | 61.15 | 61.15 | 200 |
Mar 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 100 |
Mar 25, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
Mar 22, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
Mar 21, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
Mar 20, 2024 | 59.30 | 59.46 | 59.30 | 59.46 | 59.46 | 300 |
Mar 19, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
Mar 18, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 200 |
Mar 15, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 100 |
Mar 14, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 100 |
Mar 13, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
Mar 12, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
Mar 11, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
Mar 08, 2024 | 63.84 | 63.84 | 62.69 | 62.69 | 62.69 | 400 |
Mar 07, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Mar 06, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Mar 05, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Mar 04, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Mar 01, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Feb 29, 2024 | 59.88 | 59.89 | 59.88 | 59.89 | 59.89 | 200 |
Feb 28, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
Feb 27, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 100 |
Feb 26, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Feb 23, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Feb 22, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Feb 21, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 100 |
Feb 20, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Feb 16, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Feb 15, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Feb 14, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Feb 13, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Feb 12, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Feb 09, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 200 |
Feb 08, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Feb 07, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Feb 06, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.81 | 200 |
Feb 05, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Feb 02, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Feb 01, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Jan 31, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Jan 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
Jan 29, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 500 |
Jan 26, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
Jan 25, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 200 |
Jan 24, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
Jan 23, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
Jan 22, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 200 |
Jan 19, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Jan 18, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Jan 17, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Jan 16, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 100 |
Jan 12, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 11, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 10, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 09, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 08, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 05, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 04, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 03, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 02, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Dec 29, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 100 |
Dec 28, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 27, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 26, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 22, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 21, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 20, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 19, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 18, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 15, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 14, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 13, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 300 |
Dec 12, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 11, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 08, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 07, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 06, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 05, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 04, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Dec 01, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 30, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 29, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 28, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 27, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 24, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 22, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 21, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 20, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 17, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 16, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 15, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 14, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 13, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 10, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Nov 09, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 100 |
Nov 08, 2023 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
Nov 07, 2023 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
Nov 06, 2023 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
Nov 03, 2023 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |