Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
Apr 23, 2024 | 81.24 | 81.82 | 81.24 | 81.67 | 81.67 | - |
Apr 22, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Apr 19, 2024 | 80.36 | 80.48 | 80.20 | 80.48 | 80.48 | - |
Apr 18, 2024 | 81.47 | 81.56 | 80.81 | 80.97 | 80.97 | 170 |
Apr 17, 2024 | 84.43 | 84.72 | 81.45 | 81.70 | 81.70 | 96 |
Apr 16, 2024 | 83.56 | 84.89 | 83.55 | 84.89 | 84.89 | 14 |
Apr 15, 2024 | 84.59 | 84.84 | 84.01 | 84.01 | 84.01 | - |
Apr 12, 2024 | 85.00 | 85.00 | 84.71 | 84.71 | 84.71 | 50 |
Apr 11, 2024 | 84.72 | 85.54 | 84.72 | 85.35 | 85.35 | 57 |
Apr 10, 2024 | 85.33 | 85.33 | 84.72 | 84.72 | 84.72 | - |
Apr 09, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
Apr 08, 2024 | 85.07 | 85.15 | 85.07 | 85.15 | 85.15 | - |
Apr 05, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Apr 04, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Apr 03, 2024 | 86.93 | 87.09 | 86.93 | 87.09 | 87.09 | 40 |
Apr 02, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
Mar 28, 2024 | 87.08 | 88.38 | 87.08 | 88.38 | 88.38 | 34 |
Mar 27, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
Mar 26, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
Mar 25, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
Mar 22, 2024 | 87.10 | 87.44 | 86.32 | 86.76 | 86.76 | - |
Mar 21, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
Mar 20, 2024 | 86.48 | 86.48 | 85.00 | 85.00 | 85.00 | 50 |
Mar 19, 2024 | 85.24 | 86.68 | 85.24 | 86.68 | 86.68 | 24 |
Mar 18, 2024 | 84.02 | 85.36 | 84.02 | 85.36 | 85.36 | - |
Mar 15, 2024 | 85.54 | 85.58 | 85.28 | 85.32 | 85.32 | - |
Mar 14, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Mar 13, 2024 | 82.94 | 84.56 | 82.78 | 84.56 | 84.56 | 40 |
Mar 12, 2024 | 82.90 | 83.32 | 82.90 | 83.10 | 83.10 | - |
Mar 11, 2024 | 83.72 | 83.72 | 83.50 | 83.72 | 83.72 | - |
Mar 08, 2024 | 85.52 | 85.52 | 84.14 | 84.72 | 84.72 | 14 |
Mar 07, 2024 | 80.52 | 85.12 | 80.52 | 85.12 | 85.12 | 620 |
Mar 06, 2024 | 78.92 | 80.54 | 78.90 | 80.54 | 80.54 | - |
Mar 05, 2024 | 79.60 | 79.92 | 78.96 | 79.16 | 79.16 | - |
Mar 04, 2024 | 77.84 | 80.00 | 77.84 | 80.00 | 80.00 | - |
Mar 01, 2024 | 78.26 | 78.26 | 77.46 | 77.46 | 77.46 | - |
Feb 29, 2024 | 78.96 | 78.96 | 78.24 | 78.24 | 78.24 | 74 |
Feb 28, 2024 | 79.44 | 80.04 | 79.38 | 80.04 | 80.04 | 10 |
Feb 27, 2024 | 78.96 | 79.02 | 78.96 | 79.02 | 79.02 | - |
Feb 26, 2024 | 80.56 | 80.62 | 80.22 | 80.22 | 80.22 | 270 |
Feb 23, 2024 | 80.62 | 81.90 | 80.62 | 81.90 | 81.90 | 100 |
Feb 22, 2024 | 79.76 | 80.72 | 79.48 | 80.72 | 80.72 | 150 |
Feb 21, 2024 | 79.94 | 79.94 | 79.48 | 79.68 | 79.68 | - |
Feb 20, 2024 | 79.32 | 80.24 | 79.06 | 80.24 | 80.24 | - |
Feb 19, 2024 | 79.52 | 79.62 | 79.52 | 79.62 | 79.62 | - |
Feb 16, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Feb 15, 2024 | 79.94 | 79.94 | 79.54 | 79.54 | 79.54 | 30 |
Feb 14, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Feb 13, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Feb 12, 2024 | 78.52 | 79.18 | 78.52 | 79.18 | 79.18 | 38 |
Feb 09, 2024 | 79.18 | 79.18 | 78.82 | 78.82 | 78.82 | - |
Feb 08, 2024 | 80.02 | 80.38 | 79.48 | 79.48 | 79.48 | 29 |
Feb 07, 2024 | 80.58 | 80.58 | 79.98 | 80.56 | 80.56 | - |
Feb 06, 2024 | 79.64 | 79.66 | 79.62 | 79.62 | 79.62 | 200 |
Feb 05, 2024 | 78.96 | 80.24 | 78.96 | 80.24 | 80.24 | 259 |
Feb 02, 2024 | 72.50 | 75.02 | 72.50 | 75.02 | 75.02 | 230 |
Feb 01, 2024 | 72.36 | 73.02 | 72.36 | 72.94 | 72.94 | - |
Jan 31, 2024 | 68.02 | 68.62 | 68.02 | 68.62 | 68.62 | - |
Jan 30, 2024 | 68.52 | 68.52 | 68.18 | 68.20 | 68.20 | 60 |
Jan 29, 2024 | 67.78 | 67.78 | 67.22 | 67.32 | 67.32 | 3 |
Jan 26, 2024 | 67.34 | 67.90 | 67.34 | 67.38 | 67.38 | 11 |
Jan 25, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
Jan 24, 2024 | 68.60 | 68.60 | 66.72 | 66.86 | 66.86 | 50 |
Jan 23, 2024 | 68.52 | 68.60 | 68.44 | 68.60 | 68.60 | 45 |
Jan 22, 2024 | 68.12 | 70.00 | 68.12 | 68.74 | 68.74 | 142 |
Jan 19, 2024 | 68.04 | 68.60 | 68.04 | 68.24 | 68.24 | 16 |
Jan 18, 2024 | 67.38 | 68.12 | 67.38 | 68.08 | 68.08 | 10 |
Jan 17, 2024 | 67.52 | 68.18 | 66.98 | 67.32 | 67.32 | 1 |
Jan 16, 2024 | 67.22 | 67.36 | 67.22 | 67.36 | 67.36 | - |
Jan 15, 2024 | 67.52 | 67.88 | 67.52 | 67.88 | 67.88 | 10 |
Jan 12, 2024 | 68.12 | 68.94 | 67.84 | 67.84 | 67.84 | 30 |
Jan 11, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Jan 10, 2024 | 68.98 | 69.56 | 68.98 | 69.56 | 69.56 | - |
Jan 09, 2024 | 68.64 | 69.22 | 68.64 | 69.22 | 69.22 | 10 |
Jan 08, 2024 | 66.02 | 68.72 | 66.02 | 68.72 | 68.72 | - |
Jan 05, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Jan 04, 2024 | 66.82 | 67.18 | 66.00 | 67.18 | 67.18 | 200 |
Jan 03, 2024 | 68.56 | 68.78 | 67.00 | 67.00 | 67.00 | 473 |
Jan 02, 2024 | 69.18 | 69.44 | 69.18 | 69.44 | 69.44 | 10 |
Dec 29, 2023 | 69.00 | 69.28 | 69.00 | 69.28 | 69.28 | - |
Dec 28, 2023 | 68.26 | 69.44 | 68.26 | 69.44 | 69.44 | 1,032 |
Dec 27, 2023 | 68.76 | 68.76 | 68.32 | 68.32 | 68.32 | - |
Dec 22, 2023 | 67.62 | 68.70 | 67.62 | 68.70 | 68.70 | - |
Dec 21, 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
Dec 20, 2023 | 68.42 | 69.14 | 68.22 | 68.22 | 68.22 | 145 |
Dec 19, 2023 | 68.18 | 69.28 | 68.18 | 69.28 | 69.28 | 43 |
Dec 18, 2023 | 71.18 | 71.18 | 68.54 | 68.54 | 68.54 | 240 |
Dec 15, 2023 | 70.94 | 71.24 | 70.52 | 70.52 | 70.52 | 1,850 |
Dec 14, 2023 | 68.84 | 70.70 | 68.84 | 70.70 | 70.70 | - |
Dec 13, 2023 | 66.86 | 67.76 | 66.86 | 67.76 | 67.76 | - |
Dec 12, 2023 | 64.96 | 66.78 | 64.96 | 66.78 | 66.78 | - |
Dec 11, 2023 | 63.76 | 65.04 | 63.60 | 65.04 | 65.04 | 144 |
Dec 08, 2023 | 63.00 | 64.70 | 63.00 | 64.30 | 64.30 | 40 |
Dec 07, 2023 | 64.20 | 64.84 | 64.20 | 64.36 | 64.36 | 25 |
Dec 06, 2023 | 63.58 | 63.78 | 63.58 | 63.78 | 63.78 | - |
Dec 05, 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
Dec 04, 2023 | 62.72 | 64.02 | 62.42 | 64.02 | 64.02 | 100 |
Dec 01, 2023 | 61.84 | 62.50 | 61.84 | 62.50 | 62.50 | 200 |
Nov 30, 2023 | 61.36 | 61.92 | 61.36 | 61.92 | 61.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |