Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 450 |
Mar 26, 2024 | 72.50 | 72.50 | 71.00 | 72.50 | 72.50 | 459 |
Mar 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 223 |
Mar 22, 2024 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | 52 |
Mar 21, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 956 |
Mar 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Mar 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 150 |
Mar 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 15, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 1,057 |
Mar 14, 2024 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | 1,375 |
Mar 13, 2024 | 70.00 | 73.50 | 70.00 | 72.50 | 72.50 | 8,761 |
Mar 12, 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 44 |
Mar 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 84 |
Mar 08, 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 454 |
Mar 07, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 150 |
Mar 06, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 65,015 |
Mar 04, 2024 | 69.50 | 74.00 | 69.00 | 69.00 | 69.00 | 1,859 |
Mar 01, 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 1,353 |
Feb 29, 2024 | 68.50 | 75.00 | 68.50 | 74.00 | 74.00 | 635 |
Feb 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 239 |
Feb 27, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 5 |
Feb 26, 2024 | 70.00 | 75.00 | 68.00 | 74.50 | 74.50 | 6,539 |
Feb 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 78 |
Feb 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 21, 2024 | 68.00 | 70.50 | 68.00 | 70.00 | 70.00 | 4,284 |
Feb 20, 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2,368 |
Feb 19, 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | 332 |
Feb 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 71 |
Feb 15, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,660 |
Feb 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 13, 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 1,516 |
Feb 12, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 2,639 |
Feb 09, 2024 | 62.50 | 69.50 | 62.50 | 69.50 | 69.50 | 670 |
Feb 08, 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 3,653 |
Feb 07, 2024 | 71.50 | 72.00 | 69.50 | 72.00 | 72.00 | 4,178 |
Feb 06, 2024 | 68.00 | 70.00 | 68.00 | 69.50 | 69.50 | 2,788 |
Feb 05, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 860 |
Feb 02, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,039 |
Feb 01, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 732 |
Jan 31, 2024 | 70.00 | 74.50 | 68.00 | 69.00 | 69.00 | 1,995 |
Jan 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 158 |
Jan 29, 2024 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 596 |
Jan 26, 2024 | 70.00 | 70.50 | 69.00 | 70.50 | 70.50 | 442 |
Jan 25, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 505 |
Jan 24, 2024 | 69.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2,261 |
Jan 23, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,309 |
Jan 22, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 330 |
Jan 19, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 884 |
Jan 18, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1,031 |
Jan 17, 2024 | 77.50 | 78.00 | 73.00 | 78.00 | 78.00 | 954 |
Jan 16, 2024 | 80.00 | 88.00 | 76.00 | 78.00 | 78.00 | 2,435 |
Jan 15, 2024 | 79.00 | 79.00 | 77.00 | 77.50 | 77.50 | 1,873 |
Jan 12, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 2,969 |
Jan 11, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 5,020 |
Jan 10, 2024 | 76.00 | 76.00 | 72.50 | 75.00 | 75.00 | 50,623 |
Jan 09, 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 3,313 |
Jan 08, 2024 | 71.50 | 75.00 | 71.50 | 71.50 | 71.50 | 1,110 |
Jan 05, 2024 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 845 |
Jan 04, 2024 | 72.50 | 75.00 | 71.50 | 71.50 | 71.50 | 5,446 |
Jan 03, 2024 | 66.00 | 73.00 | 66.00 | 72.50 | 72.50 | 7,653 |
Jan 02, 2024 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | 536 |
Dec 29, 2023 | 69.00 | 70.00 | 68.50 | 68.50 | 68.50 | 6,760 |
Dec 28, 2023 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 726 |
Dec 27, 2023 | 73.00 | 73.00 | 67.50 | 70.50 | 70.50 | 125 |
Dec 22, 2023 | 65.00 | 72.00 | 65.00 | 70.50 | 70.50 | 8,188 |
Dec 21, 2023 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,299 |
Dec 20, 2023 | 71.00 | 71.00 | 67.00 | 67.50 | 67.50 | 459 |
Dec 19, 2023 | 67.00 | 70.00 | 65.50 | 70.00 | 70.00 | 2,225 |
Dec 18, 2023 | 70.00 | 71.00 | 65.50 | 69.50 | 69.50 | 1,990 |
Dec 15, 2023 | 72.00 | 72.00 | 66.00 | 69.50 | 69.50 | 619 |
Dec 14, 2023 | 68.00 | 72.00 | 64.50 | 72.00 | 72.00 | 4,987 |
Dec 13, 2023 | 61.50 | 75.00 | 61.50 | 68.00 | 68.00 | 23,965 |
Dec 12, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3,500 |
Dec 11, 2023 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 31,666 |
Dec 08, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 965 |
Dec 07, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1,000 |
Dec 06, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Dec 05, 2023 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 2,321 |
Dec 04, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Dec 01, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
Nov 30, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1,000 |
Nov 29, 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 516 |
Nov 28, 2023 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | 5 |
Nov 27, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 496 |
Nov 24, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,974 |
Nov 23, 2023 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 275 |
Nov 22, 2023 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 8,323 |
Nov 21, 2023 | 53.50 | 54.00 | 52.00 | 52.00 | 52.00 | 3,169 |
Nov 20, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 366 |
Nov 17, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 8 |
Nov 16, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 208 |
Nov 15, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Nov 14, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4,764 |
Nov 13, 2023 | 55.50 | 55.50 | 52.00 | 52.00 | 52.00 | 713 |
Nov 10, 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,651 |
Nov 09, 2023 | 54.00 | 54.50 | 53.50 | 53.50 | 53.50 | 2,659 |
Nov 08, 2023 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,999 |
Nov 07, 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,411 |
Nov 06, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 255 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |