Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
May 02, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Apr 30, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
Apr 29, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Apr 26, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Apr 25, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Apr 24, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Apr 23, 2024 | 73.80 | 78.10 | 73.80 | 78.10 | 78.10 | - |
Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Apr 19, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Apr 18, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Apr 17, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
Apr 16, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Apr 15, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Apr 12, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
Apr 11, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Apr 10, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
Apr 09, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
Apr 08, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Apr 05, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Apr 04, 2024 | 86.06 | 88.18 | 86.06 | 88.18 | 88.18 | 10 |
Apr 03, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
Apr 02, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
Mar 28, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Mar 27, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Mar 26, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
Mar 25, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
Mar 22, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Mar 21, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
Mar 20, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
Mar 19, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Mar 18, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Mar 15, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Mar 14, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
Mar 13, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Mar 12, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Mar 11, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
Mar 08, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Mar 07, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
Mar 06, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
Mar 05, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Mar 04, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Mar 01, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
Feb 29, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
Feb 28, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
Feb 27, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Feb 26, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Feb 23, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Feb 22, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Feb 21, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Feb 20, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Feb 19, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Feb 16, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Feb 15, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
Feb 14, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Feb 13, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Feb 12, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
Feb 09, 2024 | 100.60 | 105.00 | 100.60 | 105.00 | 105.00 | 20 |
Feb 08, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Feb 07, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Feb 06, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
Feb 05, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Feb 02, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
Feb 01, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Jan 31, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Jan 30, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
Jan 29, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
Jan 26, 2024 | 100.60 | 100.80 | 100.60 | 100.80 | 100.80 | - |
Jan 25, 2024 | 100.00 | 102.40 | 100.00 | 102.40 | 102.40 | - |
Jan 24, 2024 | 103.20 | 103.20 | 101.60 | 101.60 | 101.60 | - |
Jan 23, 2024 | 101.80 | 105.00 | 101.80 | 105.00 | 105.00 | - |
Jan 22, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Jan 19, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Jan 18, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
Jan 17, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Jan 16, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Jan 15, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Jan 12, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Jan 11, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Jan 10, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
Jan 09, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
Jan 08, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
Jan 05, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Jan 04, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Jan 03, 2024 | 99.70 | 99.70 | 98.50 | 98.50 | 98.50 | - |
Jan 02, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
Dec 29, 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
Dec 28, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Dec 27, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Dec 22, 2023 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Dec 21, 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
Dec 20, 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Dec 19, 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Dec 18, 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Dec 15, 2023 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Dec 14, 2023 | 97.90 | 105.00 | 97.90 | 105.00 | 105.00 | 103 |
Dec 13, 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
Dec 12, 2023 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
Dec 11, 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
Dec 08, 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |