Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 5 |
Apr 16, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Apr 15, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Apr 12, 2024 | 83.44 | 83.44 | 83.16 | 83.16 | 83.16 | - |
Apr 11, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Apr 10, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
Apr 09, 2024 | 79.80 | 81.24 | 79.80 | 81.24 | 81.24 | - |
Apr 08, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 5 |
Apr 05, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
Apr 04, 2024 | 80.62 | 81.52 | 80.62 | 81.52 | 81.52 | 10 |
Apr 03, 2024 | 80.90 | 81.10 | 80.90 | 81.10 | 81.10 | - |
Apr 02, 2024 | 82.46 | 83.26 | 82.46 | 82.54 | 82.54 | 120 |
Mar 28, 2024 | 82.98 | 84.44 | 82.98 | 84.44 | 84.44 | - |
Mar 27, 2024 | 81.78 | 81.78 | 81.74 | 81.74 | 81.74 | - |
Mar 26, 2024 | 82.40 | 82.40 | 82.30 | 82.30 | 82.30 | - |
Mar 25, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Mar 22, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Mar 21, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Mar 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Mar 19, 2024 | 79.04 | 79.06 | 79.04 | 79.06 | 79.06 | - |
Mar 18, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
Mar 15, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Mar 14, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Mar 13, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
Mar 12, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Mar 11, 2024 | 81.72 | 81.72 | 81.56 | 81.56 | 81.56 | - |
Mar 08, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Mar 07, 2024 | 80.56 | 80.72 | 80.56 | 80.72 | 80.72 | - |
Mar 06, 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 120 |
Mar 05, 2024 | 79.82 | 79.86 | 79.82 | 79.86 | 79.86 | - |
Mar 04, 2024 | 80.00 | 80.56 | 80.00 | 80.56 | 80.56 | - |
Mar 01, 2024 | 79.44 | 80.00 | 79.44 | 80.00 | 80.00 | 1,000 |
Feb 29, 2024 | 78.24 | 80.00 | 78.24 | 80.00 | 80.00 | 1,000 |
Feb 28, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Feb 27, 2024 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 1,000 |
Feb 26, 2024 | 78.14 | 78.14 | 78.12 | 78.12 | 78.12 | - |
Feb 23, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Feb 22, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Feb 21, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
Feb 20, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Feb 19, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Feb 16, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Feb 15, 2024 | 81.30 | 82.20 | 81.26 | 82.20 | 82.20 | - |
Feb 14, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Feb 13, 2024 | 95.40 | 95.40 | 92.68 | 92.68 | 92.68 | 100 |
Feb 12, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Feb 09, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Feb 08, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
Feb 07, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Feb 06, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
Feb 05, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
Feb 02, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
Feb 01, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Jan 31, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
Jan 30, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
Jan 29, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
Jan 26, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
Jan 25, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
Jan 24, 2024 | 90.82 | 90.82 | 90.76 | 90.76 | 90.76 | - |
Jan 23, 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
Jan 22, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Jan 19, 2024 | 90.82 | 90.82 | 88.08 | 88.08 | 88.08 | - |
Jan 18, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
Jan 17, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
Jan 16, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Jan 15, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Jan 12, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Jan 11, 2024 | 91.42 | 92.00 | 91.42 | 92.00 | 92.00 | - |
Jan 10, 2024 | 92.62 | 92.62 | 92.30 | 92.30 | 92.30 | - |
Jan 09, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
Jan 08, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
Jan 05, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
Jan 04, 2024 | 93.96 | 93.96 | 93.70 | 93.70 | 93.70 | - |
Jan 03, 2024 | 96.44 | 96.52 | 96.44 | 96.52 | 96.52 | - |
Jan 02, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Dec 29, 2023 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
Dec 28, 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Dec 27, 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
Dec 22, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Dec 21, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Dec 20, 2023 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Dec 19, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Dec 18, 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 20 |
Dec 15, 2023 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
Dec 14, 2023 | 93.86 | 95.14 | 93.86 | 95.14 | 95.14 | - |
Dec 13, 2023 | 92.66 | 92.68 | 92.66 | 92.68 | 92.68 | - |
Dec 12, 2023 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
Dec 11, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Dec 08, 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
Dec 07, 2023 | 90.24 | 92.44 | 90.24 | 92.44 | 92.44 | - |
Dec 06, 2023 | 88.82 | 89.30 | 88.82 | 89.30 | 89.30 | - |
Dec 05, 2023 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
Dec 04, 2023 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
Dec 01, 2023 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
Nov 30, 2023 | 86.78 | 86.78 | 86.44 | 86.44 | 86.44 | - |
Nov 29, 2023 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
Nov 28, 2023 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
Nov 27, 2023 | 86.14 | 86.42 | 86.14 | 86.42 | 86.42 | - |
Nov 24, 2023 | 86.84 | 86.92 | 86.84 | 86.92 | 86.92 | - |
Nov 23, 2023 | 87.00 | 87.16 | 87.00 | 87.16 | 87.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |