Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 83.3560 | 83.3560 | 83.3560 | 83.3560 | 83.3560 | - |
May 03, 2024 | 83.4063 | 83.4694 | 83.3036 | 83.4063 | 83.4063 | - |
May 02, 2024 | 83.4064 | 83.4885 | 83.4064 | 83.4064 | 83.4064 | - |
May 01, 2024 | 83.4984 | 83.5714 | 83.2601 | 83.4984 | 83.4984 | - |
Apr 30, 2024 | 83.4511 | 83.5197 | 83.3980 | 83.4511 | 83.4511 | - |
Apr 29, 2024 | 83.4023 | 83.5735 | 83.2983 | 83.4023 | 83.4023 | - |
Apr 26, 2024 | 83.3018 | 83.4153 | 83.2650 | 83.3018 | 83.3018 | - |
Apr 25, 2024 | 83.3406 | 83.3960 | 83.2688 | 83.3406 | 83.3406 | - |
Apr 24, 2024 | 83.2833 | 83.3496 | 83.2591 | 83.2833 | 83.2833 | - |
Apr 23, 2024 | 83.3862 | 83.3900 | 83.2281 | 83.3862 | 83.3862 | - |
Apr 22, 2024 | 83.3853 | 83.4463 | 83.3216 | 83.3853 | 83.3853 | - |
Apr 19, 2024 | 83.5450 | 83.7396 | 83.3650 | 83.5450 | 83.5450 | - |
Apr 18, 2024 | 83.5958 | 83.6142 | 83.4848 | 83.5958 | 83.5958 | - |
Apr 17, 2024 | 83.6675 | 83.7350 | 83.5774 | 83.6675 | 83.6675 | - |
Apr 16, 2024 | 83.5060 | 83.6968 | 83.2119 | 83.5060 | 83.5060 | - |
Apr 15, 2024 | 83.6111 | 83.6115 | 83.4174 | 83.6111 | 83.6111 | - |
Apr 12, 2024 | 83.3493 | 83.6159 | 83.2542 | 83.3493 | 83.3493 | - |
Apr 11, 2024 | 83.4127 | 83.4731 | 83.3024 | 83.4127 | 83.4127 | - |
Apr 10, 2024 | 83.2243 | 83.4014 | 83.1550 | 83.2243 | 83.2243 | - |
Apr 09, 2024 | 83.2696 | 83.3374 | 83.1733 | 83.2696 | 83.2696 | - |
Apr 08, 2024 | 83.2968 | 83.3361 | 83.2327 | 83.2968 | 83.2968 | - |
Apr 05, 2024 | 83.4778 | 83.4813 | 83.2490 | 83.4778 | 83.4778 | - |
Apr 04, 2024 | 83.3733 | 83.5135 | 83.3600 | 83.3733 | 83.3733 | - |
Apr 03, 2024 | 83.3503 | 83.5803 | 83.3320 | 83.3503 | 83.3503 | - |
Apr 02, 2024 | 83.4097 | 83.4744 | 83.3340 | 83.4097 | 83.4097 | - |
Apr 01, 2024 | 83.3648 | 83.4168 | 83.2390 | 83.3648 | 83.3648 | - |
Mar 29, 2024 | 83.3930 | 83.3996 | 83.2326 | 83.3930 | 83.3930 | - |
Mar 28, 2024 | 83.3650 | 83.4153 | 83.3098 | 83.3650 | 83.3650 | - |
Mar 27, 2024 | 83.3455 | 83.4359 | 83.2897 | 83.3455 | 83.3455 | - |
Mar 26, 2024 | 83.4174 | 83.4963 | 83.2675 | 83.4174 | 83.4174 | - |
Mar 25, 2024 | 83.5936 | 83.6007 | 83.3523 | 83.5936 | 83.5936 | - |
Mar 22, 2024 | 83.2266 | 83.7157 | 83.1819 | 83.2266 | 83.2266 | - |
Mar 21, 2024 | 83.0546 | 83.2216 | 82.8937 | 83.0546 | 83.0546 | - |
Mar 20, 2024 | 83.0424 | 83.2207 | 82.9610 | 83.0424 | 83.0424 | - |
Mar 19, 2024 | 82.8636 | 83.0457 | 82.8640 | 82.8636 | 82.8636 | - |
Mar 18, 2024 | 82.8889 | 82.9281 | 82.8330 | 82.8889 | 82.8889 | - |
Mar 15, 2024 | 82.9656 | 82.9754 | 82.8340 | 82.9656 | 82.9656 | - |
Mar 14, 2024 | 82.8311 | 82.9503 | 82.8070 | 82.8311 | 82.8311 | - |
Mar 13, 2024 | 82.8351 | 82.9131 | 82.7584 | 82.8351 | 82.8351 | - |
Mar 12, 2024 | 82.7783 | 82.8483 | 82.7301 | 82.7783 | 82.7783 | - |
Mar 11, 2024 | 82.7521 | 82.7710 | 82.6600 | 82.7521 | 82.7521 | - |
Mar 08, 2024 | 82.7523 | 82.7916 | 82.6660 | 82.7523 | 82.7523 | - |
Mar 07, 2024 | 82.8191 | 82.8581 | 82.6590 | 82.8191 | 82.8191 | - |
Mar 06, 2024 | 82.8848 | 82.9107 | 82.7990 | 82.8848 | 82.8848 | - |
Mar 05, 2024 | 82.9105 | 82.9927 | 82.6981 | 82.9105 | 82.9105 | - |
Mar 04, 2024 | 82.8461 | 82.9979 | 82.8162 | 82.8461 | 82.8461 | - |
Mar 01, 2024 | 82.9104 | 82.9286 | 82.8460 | 82.9104 | 82.9104 | - |
Feb 29, 2024 | 82.9119 | 83.0220 | 82.8400 | 82.9119 | 82.9119 | - |
Feb 28, 2024 | 82.9482 | 83.0041 | 82.8699 | 82.9482 | 82.9482 | - |
Feb 27, 2024 | 82.8520 | 82.9169 | 82.8260 | 82.8520 | 82.8520 | - |
Feb 26, 2024 | 82.8818 | 82.9492 | 82.8446 | 82.8818 | 82.8818 | - |
Feb 23, 2024 | 82.8723 | 82.9457 | 82.8350 | 82.8723 | 82.8723 | - |
Feb 22, 2024 | 82.9384 | 82.9868 | 82.8170 | 82.9384 | 82.9384 | - |
Feb 21, 2024 | 82.8291 | 82.9646 | 82.8130 | 82.8291 | 82.8291 | - |
Feb 20, 2024 | 83.0210 | 83.0341 | 82.8917 | 83.0210 | 83.0210 | - |
Feb 19, 2024 | 83.0160 | 83.0516 | 82.9121 | 83.0160 | 83.0160 | - |
Feb 16, 2024 | 83.0096 | 83.0523 | 82.9728 | 83.0096 | 83.0096 | - |
Feb 15, 2024 | 83.0431 | 83.0507 | 82.9628 | 83.0431 | 83.0431 | - |
Feb 14, 2024 | 83.0746 | 83.1160 | 83.0130 | 83.0746 | 83.0746 | - |
Feb 13, 2024 | 82.9902 | 83.1114 | 82.9617 | 82.9902 | 82.9902 | - |
Feb 12, 2024 | 83.0145 | 83.1239 | 82.8810 | 83.0145 | 83.0145 | - |
Feb 09, 2024 | 82.9853 | 83.0476 | 82.9210 | 82.9853 | 82.9853 | - |
Feb 08, 2024 | 83.0126 | 83.0104 | 82.8980 | 83.0126 | 83.0126 | - |
Feb 07, 2024 | 83.0706 | 83.0777 | 82.9360 | 83.0706 | 83.0706 | - |
Feb 06, 2024 | 83.1037 | 83.0700 | 82.9823 | 83.1037 | 83.1037 | - |
Feb 05, 2024 | 82.9993 | 83.0910 | 82.9547 | 82.9993 | 82.9993 | - |
Feb 02, 2024 | 82.9276 | 83.0331 | 82.8150 | 82.9276 | 82.9276 | - |
Feb 01, 2024 | 83.0536 | 83.0791 | 82.9119 | 83.0536 | 83.0536 | - |
Jan 31, 2024 | 83.1097 | 83.1256 | 83.0010 | 83.1097 | 83.1097 | - |
Jan 30, 2024 | 83.1531 | 83.2126 | 83.0910 | 83.1531 | 83.1531 | - |
Jan 29, 2024 | 83.1213 | 83.1614 | 83.1221 | 83.1213 | 83.1213 | - |
Jan 26, 2024 | 83.1461 | 83.1859 | 83.0741 | 83.1461 | 83.1461 | - |
Jan 25, 2024 | 83.0976 | 83.1504 | 83.0780 | 83.0976 | 83.0976 | - |
Jan 24, 2024 | 83.2214 | 83.2225 | 83.0710 | 83.2214 | 83.2214 | - |
Jan 23, 2024 | 83.0951 | 83.1810 | 81.5137 | 83.0951 | 83.0951 | - |
Jan 22, 2024 | 83.1247 | 83.1805 | 83.0248 | 83.1247 | 83.1247 | - |
Jan 19, 2024 | 83.1606 | 83.2308 | 83.0420 | 83.1606 | 83.1606 | - |
Jan 18, 2024 | 83.1776 | 83.1887 | 83.0553 | 83.1776 | 83.1776 | - |
Jan 17, 2024 | 83.0890 | 83.2140 | 83.0175 | 83.0890 | 83.0890 | - |
Jan 16, 2024 | 82.8594 | 83.1404 | 82.8273 | 82.8594 | 82.8594 | - |
Jan 15, 2024 | 82.8721 | 82.8950 | 82.8100 | 82.8721 | 82.8721 | - |
Jan 12, 2024 | 83.0761 | 83.0940 | 82.7791 | 83.0761 | 83.0761 | - |
Jan 11, 2024 | 83.0256 | 83.1100 | 82.9333 | 83.0256 | 83.0256 | - |
Jan 10, 2024 | 83.1311 | 83.1822 | 82.9548 | 83.1311 | 83.1311 | - |
Jan 09, 2024 | 83.0507 | 83.1344 | 83.0207 | 83.0507 | 83.0507 | - |
Jan 08, 2024 | 83.1911 | 83.1897 | 83.0283 | 83.1911 | 83.1911 | - |
Jan 05, 2024 | 83.2406 | 83.2716 | 83.0350 | 83.2406 | 83.2406 | - |
Jan 04, 2024 | 83.3181 | 83.3603 | 83.2021 | 83.3181 | 83.3181 | - |
Jan 03, 2024 | 83.2570 | 83.3337 | 83.2462 | 83.2570 | 83.2570 | - |
Jan 02, 2024 | 83.2026 | 83.3430 | 83.1698 | 83.2026 | 83.2026 | - |
Jan 01, 2024 | 83.2486 | 83.2380 | 83.1500 | 83.2486 | 83.2486 | - |
Dec 29, 2023 | 82.3020 | 83.2530 | 82.7024 | 82.3020 | 82.3020 | - |
Dec 28, 2023 | 83.2672 | 83.3357 | 83.1592 | 83.2672 | 83.2672 | - |
Dec 27, 2023 | 83.1828 | 83.3492 | 83.1212 | 83.1828 | 83.1828 | - |
Dec 26, 2023 | 83.1723 | 83.2147 | 83.1042 | 83.1723 | 83.1723 | - |
Dec 25, 2023 | 83.1650 | 83.1723 | 83.1650 | 83.1650 | 83.1650 | - |
Dec 22, 2023 | 83.1316 | 83.2745 | 83.0423 | 83.1316 | 83.1316 | - |
Dec 21, 2023 | 83.2672 | 83.3297 | 83.1420 | 83.2672 | 83.2672 | - |
Dec 20, 2023 | 83.0916 | 83.2272 | 83.0331 | 83.0916 | 83.0916 | - |
Dec 19, 2023 | 83.1112 | 83.2742 | 83.0650 | 83.1112 | 83.1112 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |