Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Apr 18, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Apr 17, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Apr 16, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Apr 15, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Apr 12, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
Apr 11, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Apr 10, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Apr 09, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
Apr 08, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Apr 05, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Apr 04, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Apr 03, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
Apr 02, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Apr 01, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
Mar 28, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
Mar 27, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
Mar 26, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
Mar 25, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
Mar 22, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
Mar 21, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Mar 20, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
Mar 19, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
Mar 18, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Mar 15, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
Mar 14, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Mar 13, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
Mar 12, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
Mar 11, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
Mar 08, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Mar 07, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
Mar 06, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
Mar 05, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
Mar 04, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
Mar 01, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
Feb 29, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
Feb 28, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Feb 27, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Feb 26, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Feb 23, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
Feb 22, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Feb 21, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
Feb 20, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Feb 16, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
Feb 15, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Feb 14, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Feb 13, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
Feb 12, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
Feb 09, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Feb 08, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
Feb 07, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Feb 06, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Feb 05, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
Feb 02, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Feb 01, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Jan 31, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Jan 30, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Jan 29, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Jan 26, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Jan 25, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Jan 24, 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
Jan 23, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
Jan 22, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
Jan 19, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Jan 18, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Jan 17, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Jan 16, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Jan 15, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Jan 12, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
Jan 11, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Jan 10, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Jan 09, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Jan 08, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Jan 05, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Jan 04, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Jan 03, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
Jan 02, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Dec 29, 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Dec 28, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Dec 27, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Dec 22, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Dec 21, 2023 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Dec 20, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Dec 19, 2023 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Dec 18, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Dec 15, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Dec 14, 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Dec 13, 2023 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Dec 12, 2023 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Dec 11, 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Dec 08, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Dec 07, 2023 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Dec 06, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Dec 05, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Dec 04, 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
Dec 01, 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Nov 30, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Nov 29, 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
Nov 28, 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |