Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 93.90 | 95.30 | 90.35 | 91.00 | 91.00 | - |
Apr 25, 2024 | 92.10 | 92.20 | 91.00 | 91.25 | 91.25 | - |
Apr 24, 2024 | 93.50 | 93.50 | 91.75 | 92.00 | 92.00 | - |
Apr 23, 2024 | 92.20 | 93.65 | 92.20 | 93.05 | 93.05 | - |
Apr 22, 2024 | 94.15 | 94.60 | 92.55 | 92.55 | 92.55 | - |
Apr 19, 2024 | 92.10 | 92.35 | 91.55 | 92.30 | 92.30 | - |
Apr 18, 2024 | 92.90 | 93.70 | 92.25 | 92.40 | 92.40 | - |
Apr 17, 2024 | 89.25 | 92.45 | 89.25 | 92.45 | 92.45 | - |
Apr 16, 2024 | 88.85 | 90.10 | 88.40 | 89.40 | 89.40 | - |
Apr 15, 2024 | 90.65 | 90.65 | 88.95 | 90.25 | 90.25 | - |
Apr 12, 2024 | 92.50 | 92.65 | 90.95 | 90.95 | 90.95 | - |
Apr 11, 2024 | 93.10 | 93.65 | 92.00 | 92.95 | 92.95 | - |
Apr 10, 2024 | 93.55 | 94.90 | 92.95 | 93.10 | 93.10 | - |
Apr 09, 2024 | 93.10 | 94.80 | 93.10 | 93.75 | 93.75 | - |
Apr 08, 2024 | 88.40 | 88.40 | 88.10 | 88.15 | 88.15 | - |
Apr 05, 2024 | 89.65 | 89.95 | 88.20 | 88.20 | 88.20 | 10 |
Apr 04, 2024 | 91.05 | 91.05 | 90.40 | 90.70 | 90.70 | - |
Apr 03, 2024 | 92.40 | 92.40 | 90.95 | 91.10 | 91.10 | - |
Apr 02, 2024 | 93.30 | 93.30 | 91.95 | 92.45 | 92.45 | - |
Mar 28, 2024 | 92.92 | 95.38 | 92.38 | 92.94 | 92.94 | - |
Mar 27, 2024 | 91.76 | 91.76 | 91.26 | 91.64 | 91.64 | - |
Mar 26, 2024 | 90.06 | 91.06 | 89.44 | 90.90 | 90.90 | - |
Mar 25, 2024 | 92.12 | 92.12 | 90.06 | 91.36 | 91.36 | - |
Mar 22, 2024 | 91.16 | 92.06 | 90.70 | 91.40 | 91.40 | - |
Mar 21, 2024 | 92.00 | 93.18 | 91.90 | 92.26 | 92.26 | - |
Mar 20, 2024 | 90.22 | 90.52 | 89.88 | 90.04 | 90.04 | 10 |
Mar 19, 2024 | 91.56 | 91.56 | 90.08 | 90.08 | 90.08 | - |
Mar 18, 2024 | 92.64 | 93.06 | 91.42 | 91.46 | 91.46 | - |
Mar 15, 2024 | 93.18 | 93.18 | 92.10 | 92.16 | 92.16 | - |
Mar 14, 2024 | 93.18 | 95.76 | 93.18 | 93.76 | 93.76 | - |
Mar 13, 2024 | 93.48 | 93.56 | 92.82 | 93.56 | 93.56 | - |
Mar 12, 2024 | 94.50 | 94.50 | 93.20 | 93.20 | 93.20 | - |
Mar 11, 2024 | 93.00 | 93.90 | 93.00 | 93.20 | 93.20 | - |
Mar 08, 2024 | 93.86 | 94.50 | 93.30 | 93.88 | 93.88 | 10 |
Mar 07, 2024 | 95.50 | 95.50 | 94.00 | 94.40 | 94.40 | - |
Mar 06, 2024 | 95.40 | 96.22 | 95.40 | 95.60 | 95.60 | - |
Mar 05, 2024 | 96.80 | 97.08 | 95.86 | 96.42 | 96.42 | - |
Mar 04, 2024 | 98.46 | 98.46 | 96.70 | 97.44 | 97.44 | - |
Mar 01, 2024 | 98.36 | 98.74 | 97.50 | 98.12 | 98.12 | - |
Feb 29, 2024 | 98.58 | 98.92 | 98.16 | 98.46 | 98.46 | - |
Feb 28, 2024 | 98.38 | 99.26 | 98.38 | 98.56 | 98.56 | - |
Feb 27, 2024 | 96.24 | 98.56 | 95.40 | 97.90 | 97.90 | - |
Feb 26, 2024 | 99.44 | 99.44 | 97.80 | 97.80 | 97.80 | - |
Feb 23, 2024 | 101.05 | 101.05 | 99.88 | 100.05 | 100.05 | - |
Feb 22, 2024 | 99.34 | 101.10 | 98.58 | 101.10 | 101.10 | - |
Feb 21, 2024 | 98.40 | 101.10 | 98.40 | 99.20 | 99.20 | - |
Feb 20, 2024 | 98.90 | 99.18 | 97.90 | 98.12 | 98.12 | - |
Feb 19, 2024 | 98.44 | 99.58 | 97.82 | 99.44 | 99.44 | - |
Feb 16, 2024 | 98.06 | 99.14 | 97.48 | 98.70 | 98.70 | 20 |
Feb 15, 2024 | 98.20 | 101.30 | 98.20 | 99.28 | 99.28 | 3 |
Feb 14, 2024 | 98.62 | 98.62 | 97.06 | 97.50 | 97.50 | - |
Feb 13, 2024 | 98.66 | 99.62 | 98.00 | 98.12 | 98.12 | - |
Feb 12, 2024 | 98.80 | 99.96 | 98.80 | 99.96 | 99.96 | - |
Feb 09, 2024 | 99.62 | 99.62 | 98.34 | 98.36 | 98.36 | - |
Feb 08, 2024 | 98.42 | 99.94 | 98.42 | 99.20 | 99.20 | - |
Feb 07, 2024 | 99.34 | 99.54 | 98.34 | 98.38 | 98.38 | - |
Feb 06, 2024 | 97.92 | 99.88 | 97.90 | 99.60 | 99.60 | - |
Feb 05, 2024 | 95.24 | 98.10 | 95.24 | 97.68 | 97.68 | - |
Feb 02, 2024 | 95.18 | 96.94 | 95.18 | 96.14 | 96.14 | - |
Feb 01, 2024 | 93.48 | 94.30 | 93.48 | 94.30 | 94.30 | - |
Jan 31, 2024 | 96.22 | 96.22 | 92.80 | 93.74 | 93.74 | - |
Jan 30, 2024 | 96.94 | 96.94 | 94.14 | 95.48 | 95.48 | - |
Jan 29, 2024 | 101.10 | 101.10 | 96.72 | 96.72 | 96.72 | 25 |
Jan 26, 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
Jan 25, 2024 | 88.50 | 88.50 | 87.20 | 87.80 | 87.80 | - |
Jan 24, 2024 | 89.66 | 90.34 | 88.18 | 88.38 | 88.38 | 12 |
Jan 23, 2024 | 88.54 | 88.86 | 87.58 | 88.46 | 88.46 | - |
Jan 22, 2024 | 89.98 | 89.98 | 88.80 | 88.80 | 88.80 | - |
Jan 19, 2024 | 90.38 | 90.82 | 88.68 | 88.68 | 88.68 | - |
Jan 18, 2024 | 92.54 | 92.54 | 89.76 | 90.60 | 90.60 | - |
Jan 17, 2024 | 91.42 | 92.48 | 91.10 | 91.12 | 91.12 | - |
Jan 16, 2024 | 92.62 | 93.58 | 91.50 | 92.56 | 92.56 | 30 |
Jan 15, 2024 | 93.44 | 93.44 | 93.14 | 93.36 | 93.36 | - |
Jan 12, 2024 | 97.72 | 97.72 | 94.18 | 94.70 | 94.70 | - |
Jan 11, 2024 | 96.06 | 96.94 | 95.84 | 96.52 | 96.52 | - |
Jan 10, 2024 | 95.90 | 97.70 | 95.90 | 96.00 | 96.00 | - |
Jan 09, 2024 | 98.38 | 98.38 | 94.64 | 95.68 | 95.68 | - |
Jan 08, 2024 | 96.50 | 97.44 | 94.80 | 97.24 | 97.24 | - |
Jan 05, 2024 | 108.15 | 108.15 | 95.66 | 97.26 | 97.26 | 155 |
Jan 04, 2024 | 108.95 | 109.80 | 108.50 | 109.00 | 109.00 | - |
Jan 03, 2024 | 111.40 | 111.60 | 109.05 | 109.05 | 109.05 | - |
Jan 02, 2024 | 114.35 | 114.40 | 109.60 | 110.65 | 110.65 | - |
Dec 29, 2023 | 114.45 | 115.75 | 114.45 | 115.15 | 115.15 | - |
Dec 28, 2023 | 114.95 | 115.15 | 114.40 | 114.40 | 114.40 | - |
Dec 27, 2023 | 114.65 | 115.00 | 114.40 | 114.40 | 114.40 | - |
Dec 22, 2023 | 113.10 | 115.65 | 113.10 | 115.55 | 115.55 | - |
Dec 21, 2023 | 114.15 | 114.45 | 114.00 | 114.00 | 114.00 | - |
Dec 20, 2023 | 112.70 | 115.80 | 112.70 | 115.30 | 115.30 | - |
Dec 19, 2023 | 113.55 | 114.15 | 112.65 | 112.65 | 112.65 | - |
Dec 18, 2023 | 114.15 | 114.55 | 113.15 | 113.15 | 113.15 | - |
Dec 15, 2023 | 108.00 | 114.65 | 108.00 | 114.30 | 114.30 | - |
Dec 14, 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Dec 13, 2023 | 103.55 | 103.80 | 102.80 | 103.35 | 103.35 | - |
Dec 12, 2023 | 105.05 | 105.05 | 103.50 | 103.50 | 103.50 | - |
Dec 11, 2023 | 106.90 | 106.90 | 104.90 | 104.90 | 104.90 | - |
Dec 08, 2023 | 104.35 | 107.40 | 104.35 | 107.40 | 107.40 | - |
Dec 07, 2023 | 105.60 | 105.95 | 105.40 | 105.55 | 105.55 | 7 |
Dec 06, 2023 | 106.65 | 106.65 | 104.50 | 105.45 | 105.45 | 10 |
Dec 05, 2023 | 107.70 | 107.95 | 107.20 | 107.95 | 107.95 | - |
Dec 04, 2023 | 107.20 | 108.15 | 107.20 | 108.15 | 108.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |