Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 88.05 | 88.05 | 86.64 | 87.64 | 87.64 | 629 |
May 07, 2024 | 90.60 | 91.04 | 89.27 | 89.40 | 89.40 | 1,144 |
May 03, 2024 | 86.78 | 88.92 | 86.33 | 87.89 | 87.89 | 2,261 |
May 02, 2024 | 85.27 | 86.76 | 84.00 | 86.76 | 86.76 | 1,948 |
May 01, 2024 | 85.29 | 85.29 | 82.59 | 83.21 | 83.21 | 2,246 |
Apr 30, 2024 | 90.80 | 90.80 | 85.81 | 86.55 | 86.55 | 6,305 |
Apr 29, 2024 | 91.88 | 91.88 | 89.17 | 90.66 | 90.66 | 1,560 |
Apr 26, 2024 | 91.41 | 91.89 | 90.06 | 90.49 | 90.49 | 387 |
Apr 25, 2024 | 91.15 | 91.35 | 88.40 | 90.08 | 90.08 | 3,368 |
Apr 24, 2024 | 93.40 | 94.28 | 91.89 | 92.11 | 92.11 | 846 |
Apr 23, 2024 | 90.81 | 93.48 | 90.66 | 93.00 | 93.00 | 2,386 |
Apr 22, 2024 | 88.03 | 88.93 | 87.20 | 87.64 | 87.64 | 5,121 |
Apr 19, 2024 | 86.42 | 86.86 | 85.33 | 86.86 | 86.86 | 11,793 |
Apr 18, 2024 | 84.99 | 87.40 | 84.45 | 87.40 | 87.40 | 2,819 |
Apr 17, 2024 | 85.39 | 86.35 | 83.94 | 84.73 | 84.73 | 9,055 |
Apr 16, 2024 | 86.76 | 86.79 | 84.54 | 84.95 | 84.95 | 2,301 |
Apr 15, 2024 | 91.13 | 91.13 | 88.99 | 89.58 | 89.58 | 7,136 |
Apr 12, 2024 | 94.11 | 94.37 | 91.78 | 92.34 | 92.34 | 2,394 |
Apr 11, 2024 | 92.63 | 94.00 | 92.38 | 92.38 | 92.38 | 564 |
Apr 10, 2024 | 93.50 | 94.19 | 89.13 | 92.64 | 92.64 | 14,149 |
Apr 09, 2024 | 95.71 | 95.71 | 92.11 | 92.25 | 92.25 | 2,333 |
Apr 08, 2024 | 95.11 | 97.38 | 94.14 | 95.36 | 95.36 | 1,425 |
Apr 05, 2024 | 95.07 | 95.96 | 94.10 | 95.19 | 95.19 | 6,964 |
Apr 04, 2024 | 97.53 | 99.39 | 96.54 | 97.74 | 97.74 | 7,139 |
Apr 03, 2024 | 96.17 | 97.46 | 95.99 | 96.82 | 96.82 | 19,516 |
Apr 02, 2024 | 103.40 | 104.90 | 94.57 | 95.62 | 95.62 | 25,078 |
Mar 28, 2024 | 105.02 | 106.00 | 103.42 | 103.48 | 103.48 | 2,276 |
Mar 27, 2024 | 104.32 | 105.50 | 102.10 | 103.85 | 103.85 | 16,621 |
Mar 26, 2024 | 104.48 | 106.24 | 103.28 | 105.67 | 105.67 | 14,597 |
Mar 25, 2024 | 100.64 | 104.06 | 99.08 | 103.74 | 103.74 | 1,722 |
Mar 22, 2024 | 102.24 | 102.34 | 98.14 | 98.82 | 98.82 | 23,338 |
Mar 21, 2024 | 101.04 | 102.90 | 100.28 | 102.18 | 102.18 | 6,013 |
Mar 20, 2024 | 93.31 | 96.51 | 92.54 | 95.19 | 95.19 | 4,775 |
Mar 19, 2024 | 93.11 | 93.30 | 89.88 | 93.27 | 93.27 | 7,801 |
Mar 18, 2024 | 96.79 | 97.42 | 94.89 | 97.05 | 97.05 | 2,376 |
Mar 15, 2024 | 93.89 | 96.02 | 92.36 | 94.89 | 94.89 | 14,431 |
Mar 14, 2024 | 98.61 | 99.31 | 93.59 | 94.22 | 94.22 | 3,738 |
Mar 13, 2024 | 97.04 | 98.51 | 96.40 | 98.51 | 98.51 | 2,697 |
Mar 12, 2024 | 97.11 | 97.65 | 93.79 | 95.77 | 95.77 | 7,279 |
Mar 11, 2024 | 100.26 | 101.18 | 97.41 | 98.29 | 98.29 | 4,584 |
Mar 08, 2024 | 95.70 | 101.20 | 95.43 | 96.22 | 96.22 | 2,567 |
Mar 07, 2024 | 93.63 | 95.93 | 93.53 | 95.13 | 95.13 | 7,774 |
Mar 06, 2024 | 93.67 | 94.61 | 91.49 | 94.61 | 94.61 | 15,036 |
Mar 05, 2024 | 94.05 | 94.84 | 90.61 | 91.57 | 91.57 | 5,589 |
Mar 04, 2024 | 96.29 | 98.00 | 95.54 | 95.94 | 95.94 | 23,223 |
Mar 01, 2024 | 92.25 | 93.83 | 91.00 | 93.83 | 93.83 | 1,511 |
Feb 29, 2024 | 96.15 | 96.94 | 90.78 | 90.86 | 90.86 | 2,425 |
Feb 28, 2024 | 97.93 | 99.53 | 95.92 | 97.00 | 97.00 | 1,663 |
Feb 27, 2024 | 97.74 | 99.75 | 95.02 | 95.81 | 95.81 | 1,955 |
Feb 26, 2024 | 89.33 | 94.46 | 88.00 | 93.43 | 93.43 | 1,482 |
Feb 23, 2024 | 90.11 | 90.11 | 88.02 | 88.04 | 88.04 | 458 |
Feb 22, 2024 | 89.03 | 90.21 | 88.97 | 89.89 | 89.89 | 7,595 |
Feb 21, 2024 | 90.28 | 90.28 | 87.14 | 88.43 | 88.43 | 1,693 |
Feb 20, 2024 | 92.51 | 92.95 | 89.00 | 89.00 | 89.00 | 2,182 |
Feb 19, 2024 | 92.93 | 93.45 | 92.24 | 92.93 | 92.93 | 1,558 |
Feb 16, 2024 | 93.50 | 94.31 | 90.56 | 93.07 | 93.07 | 7,687 |
Feb 15, 2024 | 93.62 | 94.96 | 91.15 | 93.12 | 93.12 | 2,279 |
Feb 14, 2024 | 87.59 | 92.38 | 87.08 | 91.15 | 91.15 | 6,006 |
Feb 13, 2024 | 89.73 | 89.73 | 84.80 | 86.61 | 86.61 | 9,248 |
Feb 12, 2024 | 85.00 | 89.92 | 84.94 | 88.93 | 88.93 | 9,988 |
Feb 09, 2024 | 81.69 | 84.39 | 81.69 | 83.17 | 83.17 | 2,682 |
Feb 08, 2024 | 76.51 | 79.66 | 76.51 | 79.25 | 79.25 | 6,469 |
Feb 07, 2024 | 75.44 | 76.25 | 74.52 | 75.27 | 75.27 | 951 |
Feb 06, 2024 | 74.56 | 75.50 | 74.30 | 75.47 | 75.47 | 577 |
Feb 05, 2024 | 76.86 | 76.86 | 74.55 | 74.51 | 74.51 | 1,538 |
Feb 02, 2024 | 77.42 | 77.58 | 76.20 | 76.95 | 76.95 | 1,220 |
Feb 01, 2024 | 75.89 | 76.20 | 74.69 | 75.84 | 75.84 | 3,526 |
Jan 31, 2024 | 76.74 | 77.53 | 75.99 | 77.40 | 77.40 | 2,533 |
Jan 30, 2024 | 78.16 | 78.68 | 76.97 | 77.00 | 77.00 | 2,337 |
Jan 29, 2024 | 76.69 | 78.83 | 76.61 | 78.83 | 78.83 | 4,182 |
Jan 26, 2024 | 76.70 | 76.70 | 74.48 | 76.61 | 76.61 | 1,048 |
Jan 25, 2024 | 75.39 | 75.71 | 74.08 | 75.71 | 75.71 | 1,971 |
Jan 24, 2024 | 75.93 | 75.99 | 74.70 | 75.19 | 75.19 | 2,498 |
Jan 23, 2024 | 74.75 | 74.75 | 73.49 | 74.26 | 74.26 | 3,364 |
Jan 22, 2024 | 74.73 | 75.70 | 73.66 | 74.75 | 74.75 | 2,041 |
Jan 19, 2024 | 74.03 | 74.72 | 72.82 | 72.82 | 72.82 | 3,171 |
Jan 18, 2024 | 75.65 | 75.65 | 74.51 | 74.84 | 74.84 | 3,876 |
Jan 17, 2024 | 74.91 | 74.91 | 73.76 | 73.77 | 73.77 | 2,881 |
Jan 16, 2024 | 75.76 | 76.67 | 74.69 | 76.08 | 76.08 | 28,926 |
Jan 15, 2024 | 76.13 | 77.30 | 75.84 | 76.67 | 76.67 | 1,245 |
Jan 12, 2024 | 79.36 | 79.37 | 77.18 | 77.57 | 77.57 | 2,511 |
Jan 11, 2024 | 84.57 | 85.61 | 79.52 | 80.31 | 80.31 | 5,508 |
Jan 10, 2024 | 82.66 | 82.66 | 81.01 | 82.55 | 82.55 | 28,946 |
Jan 09, 2024 | 83.48 | 83.81 | 82.71 | 82.93 | 82.93 | 2,173 |
Jan 08, 2024 | 81.65 | 82.55 | 80.05 | 81.37 | 81.37 | 3,570 |
Jan 05, 2024 | 83.19 | 83.19 | 81.54 | 81.59 | 81.59 | 2,846 |
Jan 04, 2024 | 82.00 | 84.03 | 81.61 | 83.66 | 83.66 | 3,355 |
Jan 03, 2024 | 84.38 | 84.52 | 79.91 | 82.60 | 82.60 | 19,054 |
Jan 02, 2024 | 88.41 | 90.00 | 84.89 | 86.35 | 86.35 | 17,748 |
Dec 29, 2023 | 90.20 | 91.01 | 89.71 | 90.28 | 90.28 | 1,176 |
Dec 28, 2023 | 91.40 | 92.73 | 87.88 | 88.75 | 88.75 | 6,090 |
Dec 27, 2023 | 86.29 | 90.00 | 86.29 | 90.00 | 90.00 | 4,577 |
Dec 22, 2023 | 84.22 | 84.77 | 83.43 | 84.16 | 84.16 | 1,656 |
Dec 21, 2023 | 83.00 | 83.36 | 81.81 | 82.75 | 82.75 | 8,395 |
Dec 20, 2023 | 82.02 | 84.18 | 81.50 | 83.38 | 83.38 | 8,880 |
Dec 19, 2023 | 83.32 | 83.32 | 81.61 | 82.30 | 82.30 | 3,468 |
Dec 18, 2023 | 80.88 | 81.61 | 78.96 | 79.79 | 79.79 | 1,264 |
Dec 15, 2023 | 81.47 | 82.14 | 79.89 | 82.09 | 82.09 | 1,539 |
Dec 14, 2023 | 80.41 | 81.52 | 80.41 | 81.17 | 81.17 | 2,060 |
Dec 13, 2023 | 75.99 | 77.17 | 75.54 | 77.17 | 77.17 | 372 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |