Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 26, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
Mar 25, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 22, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Mar 21, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Mar 20, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
Mar 19, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
Mar 18, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
Mar 15, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 14, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 13, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
Mar 12, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Mar 11, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Mar 08, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
Mar 07, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
Mar 06, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Mar 05, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
Mar 04, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Mar 01, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
Feb 29, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
Feb 28, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Feb 27, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
Feb 26, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
Feb 23, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
Feb 22, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
Feb 21, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
Feb 20, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Feb 16, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
Feb 15, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Feb 14, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
Feb 13, 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
Feb 12, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
Feb 09, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
Feb 08, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
Feb 07, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
Feb 06, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
Feb 05, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
Feb 02, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
Feb 01, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Jan 31, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
Jan 30, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
Jan 29, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
Jan 26, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
Jan 25, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
Jan 24, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
Jan 23, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
Jan 22, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
Jan 19, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
Jan 18, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
Jan 17, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Jan 16, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Jan 12, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Jan 11, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Jan 10, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Jan 09, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 08, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Jan 05, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Jan 04, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Jan 03, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Jan 02, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Dec 29, 2023 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
Dec 28, 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Dec 27, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Dec 26, 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Dec 22, 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Dec 21, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Dec 20, 2023 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Dec 19, 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Dec 18, 2023 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Dec 15, 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Dec 14, 2023 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Dec 13, 2023 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Dec 12, 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Dec 11, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Dec 08, 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Dec 07, 2023 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Dec 06, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Dec 05, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Dec 04, 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Dec 01, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Nov 30, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Nov 29, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Nov 28, 2023 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Nov 27, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Nov 24, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Nov 22, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Nov 21, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Nov 20, 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
Nov 17, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Nov 16, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Nov 15, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Nov 14, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Nov 13, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Nov 10, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Nov 09, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Nov 08, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Nov 07, 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Nov 06, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Nov 03, 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |