Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
Apr 25, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
Apr 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
Apr 23, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Apr 22, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
Apr 19, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
Apr 18, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
Apr 17, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
Apr 16, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
Apr 15, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Apr 12, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
Apr 11, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
Apr 10, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
Apr 09, 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
Apr 08, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
Apr 05, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
Apr 04, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
Apr 03, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
Apr 02, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
Apr 01, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - |
Mar 28, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
Mar 27, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
Mar 26, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
Mar 25, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Mar 22, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
Mar 21, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
Mar 20, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
Mar 19, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
Mar 18, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
Mar 15, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
Mar 14, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
Mar 13, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Mar 12, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Mar 11, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
Mar 08, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
Mar 07, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
Mar 06, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
Mar 05, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Mar 04, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
Mar 01, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
Feb 29, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
Feb 28, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Feb 27, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Feb 26, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
Feb 23, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Feb 22, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
Feb 21, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
Feb 20, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Feb 16, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
Feb 15, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
Feb 14, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Feb 13, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Feb 12, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
Feb 09, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
Feb 08, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Feb 07, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
Feb 06, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
Feb 05, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
Feb 02, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
Feb 01, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Jan 31, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
Jan 30, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
Jan 29, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
Jan 26, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Jan 25, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
Jan 24, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Jan 23, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
Jan 22, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
Jan 19, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
Jan 18, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
Jan 17, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
Jan 16, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Jan 15, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Jan 12, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Jan 11, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Jan 10, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
Jan 09, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
Jan 08, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Jan 05, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Jan 04, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Jan 03, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Jan 02, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Dec 29, 2023 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Dec 28, 2023 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Dec 27, 2023 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Dec 22, 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Dec 21, 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Dec 20, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Dec 19, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Dec 18, 2023 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Dec 15, 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Dec 14, 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Dec 13, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Dec 12, 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
Dec 11, 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Dec 08, 2023 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Dec 07, 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Dec 06, 2023 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Dec 05, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |