Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 82.25 | 83.03 | 82.25 | 82.93 | 82.93 | 110 |
Apr 24, 2024 | 83.57 | 83.57 | 83.05 | 83.23 | 83.23 | 500 |
Apr 23, 2024 | 81.57 | 82.65 | 81.57 | 82.65 | 82.65 | 1,000 |
Apr 22, 2024 | 80.89 | 81.53 | 80.89 | 81.20 | 81.20 | 3,400 |
Apr 19, 2024 | 82.15 | 82.15 | 80.75 | 80.87 | 80.87 | 1,800 |
Apr 18, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 500 |
Apr 17, 2024 | 83.36 | 83.65 | 83.12 | 83.12 | 83.12 | 1,200 |
Apr 16, 2024 | 84.20 | 84.67 | 84.20 | 84.30 | 84.30 | 1,600 |
Apr 15, 2024 | 85.26 | 85.26 | 83.74 | 83.74 | 83.74 | 700 |
Apr 12, 2024 | 86.50 | 86.50 | 85.82 | 85.82 | 85.82 | 800 |
Apr 11, 2024 | 86.02 | 87.21 | 86.02 | 87.21 | 87.21 | 500 |
Apr 10, 2024 | 86.50 | 86.50 | 85.92 | 85.92 | 85.92 | 900 |
Apr 09, 2024 | 86.87 | 86.87 | 86.21 | 86.71 | 86.71 | 2,100 |
Apr 08, 2024 | 86.54 | 86.58 | 86.35 | 86.35 | 86.35 | 900 |
Apr 05, 2024 | 85.99 | 86.44 | 85.83 | 86.28 | 86.28 | 1,200 |
Apr 04, 2024 | 86.07 | 86.07 | 85.59 | 85.59 | 85.59 | 200 |
Apr 03, 2024 | 86.36 | 86.36 | 86.13 | 86.13 | 86.13 | 600 |
Apr 02, 2024 | 85.44 | 85.61 | 85.19 | 85.61 | 85.61 | 500 |
Apr 01, 2024 | 86.98 | 86.99 | 86.69 | 86.84 | 86.84 | 1,000 |
Mar 28, 2024 | 87.46 | 87.47 | 86.84 | 86.84 | 86.84 | 1,500 |
Mar 27, 2024 | 86.84 | 87.12 | 86.60 | 87.03 | 87.03 | 2,000 |
Mar 27, 2024 | 0.02 Dividend | |||||
Mar 26, 2024 | 87.50 | 87.50 | 87.12 | 87.12 | 87.10 | 1,300 |
Mar 25, 2024 | 86.88 | 87.20 | 86.88 | 87.00 | 86.98 | 1,100 |
Mar 22, 2024 | 86.92 | 87.31 | 86.77 | 87.26 | 87.24 | 1,200 |
Mar 21, 2024 | 87.65 | 87.74 | 87.34 | 87.34 | 87.32 | 1,100 |
Mar 20, 2024 | 85.68 | 85.78 | 85.31 | 85.51 | 85.49 | 900 |
Mar 19, 2024 | 84.63 | 85.36 | 84.63 | 85.31 | 85.29 | 1,400 |
Mar 18, 2024 | 85.11 | 85.29 | 84.99 | 85.17 | 85.15 | 2,300 |
Mar 15, 2024 | 85.33 | 85.33 | 84.72 | 85.09 | 85.07 | 1,200 |
Mar 14, 2024 | 86.03 | 86.25 | 85.81 | 86.03 | 86.01 | 1,400 |
Mar 13, 2024 | 87.25 | 87.25 | 86.95 | 86.95 | 86.93 | 700 |
Mar 12, 2024 | 87.28 | 87.46 | 87.28 | 87.46 | 87.44 | 300 |
Mar 11, 2024 | 86.28 | 86.42 | 86.10 | 86.23 | 86.21 | 1,600 |
Mar 08, 2024 | 88.20 | 88.46 | 86.57 | 86.95 | 86.93 | 1,300 |
Mar 07, 2024 | 87.31 | 87.78 | 87.06 | 87.78 | 87.76 | 1,100 |
Mar 06, 2024 | 87.04 | 87.25 | 86.73 | 86.73 | 86.71 | 1,200 |
Mar 05, 2024 | 86.21 | 86.24 | 85.89 | 86.15 | 86.13 | 1,000 |
Mar 04, 2024 | 88.92 | 88.92 | 88.67 | 88.69 | 88.67 | 700 |
Mar 01, 2024 | 88.62 | 88.83 | 88.62 | 88.83 | 88.81 | 300 |
Feb 29, 2024 | 87.85 | 87.85 | 87.26 | 87.41 | 87.39 | 800 |
Feb 28, 2024 | 87.21 | 87.38 | 86.94 | 87.38 | 87.36 | 600 |
Feb 27, 2024 | 87.76 | 87.97 | 87.37 | 87.39 | 87.37 | 1,200 |
Feb 26, 2024 | 87.25 | 87.98 | 87.25 | 87.64 | 87.62 | 1,100 |
Feb 23, 2024 | 87.07 | 87.07 | 87.03 | 87.03 | 87.01 | 300 |
Feb 22, 2024 | 86.57 | 86.85 | 86.57 | 86.80 | 86.78 | 1,000 |
Feb 21, 2024 | 84.24 | 84.24 | 83.70 | 84.16 | 84.14 | 2,800 |
Feb 20, 2024 | 85.47 | 86.18 | 85.47 | 86.12 | 86.10 | 1,200 |
Feb 16, 2024 | 87.70 | 88.02 | 87.52 | 87.52 | 87.50 | 800 |
Feb 15, 2024 | 88.43 | 88.43 | 88.20 | 88.32 | 88.30 | 800 |
Feb 14, 2024 | 88.06 | 88.67 | 87.71 | 88.67 | 88.65 | 1,300 |
Feb 13, 2024 | 86.82 | 87.25 | 86.25 | 86.61 | 86.59 | 2,000 |
Feb 12, 2024 | 88.84 | 88.84 | 87.91 | 88.13 | 88.11 | 800 |
Feb 09, 2024 | 88.77 | 88.84 | 88.77 | 88.78 | 88.76 | 700 |
Feb 08, 2024 | 87.21 | 87.41 | 87.21 | 87.41 | 87.39 | 400 |
Feb 07, 2024 | 84.87 | 86.11 | 84.87 | 85.77 | 85.75 | 1,600 |
Feb 06, 2024 | 84.45 | 84.90 | 84.36 | 84.85 | 84.83 | 1,400 |
Feb 05, 2024 | 85.60 | 85.60 | 84.74 | 85.39 | 85.37 | 1,800 |
Feb 02, 2024 | 85.18 | 85.54 | 85.17 | 85.54 | 85.52 | 600 |
Feb 01, 2024 | 84.12 | 84.12 | 83.33 | 83.93 | 83.91 | 1,300 |
Jan 31, 2024 | 83.63 | 84.40 | 83.63 | 83.63 | 83.61 | 600 |
Jan 30, 2024 | 86.07 | 86.07 | 84.84 | 84.84 | 84.82 | 800 |
Jan 29, 2024 | 84.94 | 84.94 | 84.66 | 84.93 | 84.91 | 400 |
Jan 26, 2024 | 84.79 | 84.79 | 84.47 | 84.47 | 84.45 | 600 |
Jan 25, 2024 | 84.29 | 84.57 | 84.29 | 84.57 | 84.55 | 300 |
Jan 24, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.30 | 100 |
Jan 23, 2024 | 84.99 | 85.20 | 84.91 | 85.20 | 85.18 | 300 |
Jan 22, 2024 | 84.94 | 85.15 | 84.94 | 84.98 | 84.96 | 300 |
Jan 19, 2024 | 82.68 | 83.49 | 82.68 | 83.49 | 83.47 | 400 |
Jan 18, 2024 | 82.23 | 82.35 | 81.90 | 81.90 | 81.88 | 500 |
Jan 17, 2024 | 80.78 | 81.17 | 80.78 | 81.05 | 81.03 | 600 |
Jan 16, 2024 | 81.48 | 81.85 | 81.48 | 81.55 | 81.53 | 600 |
Jan 15, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.48 | - |
Jan 12, 2024 | 81.17 | 81.46 | 81.15 | 81.37 | 81.35 | 500 |
Jan 11, 2024 | 80.72 | 81.02 | 80.72 | 81.02 | 81.00 | 400 |
Jan 10, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.80 | 100 |
Jan 09, 2024 | 80.26 | 80.43 | 80.26 | 80.38 | 80.36 | 400 |
Jan 08, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.96 | - |
Jan 05, 2024 | 77.81 | 78.01 | 77.81 | 77.98 | 77.96 | 500 |
Jan 04, 2024 | 77.93 | 77.95 | 77.77 | 77.77 | 77.75 | 800 |
Jan 03, 2024 | 78.22 | 78.41 | 77.97 | 77.97 | 77.95 | 800 |
Jan 02, 2024 | 79.51 | 79.51 | 79.09 | 79.12 | 79.10 | 1,000 |
Dec 29, 2023 | 80.50 | 80.83 | 80.50 | 80.65 | 80.63 | 500 |
Dec 28, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.26 | 100 |
Dec 27, 2023 | 81.21 | 81.21 | 80.98 | 81.04 | 81.02 | 900 |
Dec 22, 2023 | 81.22 | 81.22 | 81.01 | 81.10 | 81.08 | 600 |
Dec 21, 2023 | 80.86 | 80.86 | 80.57 | 80.86 | 80.84 | 300 |
Dec 20, 2023 | 81.53 | 81.53 | 80.33 | 80.33 | 80.31 | 600 |
Dec 19, 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 81.53 | - |
Dec 18, 2023 | 81.37 | 81.51 | 81.03 | 81.51 | 81.49 | 400 |
Dec 15, 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.18 | 100 |
Dec 14, 2023 | 80.76 | 80.91 | 80.33 | 80.91 | 80.89 | 1,700 |
Dec 13, 2023 | 80.16 | 80.65 | 79.86 | 80.65 | 80.63 | 800 |
Dec 12, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.98 | 100 |
Dec 11, 2023 | 79.61 | 79.62 | 79.61 | 79.62 | 79.60 | 200 |
Dec 08, 2023 | 78.25 | 78.51 | 78.25 | 78.51 | 78.49 | 600 |
Dec 07, 2023 | 77.42 | 77.42 | 77.42 | 77.42 | 77.40 | - |
Dec 06, 2023 | 78.08 | 78.25 | 77.42 | 77.42 | 77.40 | 400 |
Dec 05, 2023 | 77.98 | 77.98 | 77.44 | 77.62 | 77.60 | 600 |
Dec 04, 2023 | 77.58 | 78.12 | 77.58 | 78.12 | 78.10 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |