Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 78.55 | 78.55 | 77.55 | 77.55 | 77.55 | - |
Apr 22, 2024 | 79.25 | 79.25 | 76.85 | 76.85 | 76.85 | - |
Apr 19, 2024 | 79.00 | 79.25 | 79.00 | 79.25 | 79.25 | - |
Apr 18, 2024 | 80.65 | 80.65 | 80.50 | 80.50 | 80.50 | - |
Apr 17, 2024 | 80.95 | 80.95 | 80.35 | 80.35 | 80.35 | - |
Apr 16, 2024 | 83.60 | 83.60 | 81.90 | 81.90 | 81.90 | - |
Apr 15, 2024 | 84.15 | 85.15 | 83.10 | 83.10 | 83.10 | 400 |
Apr 12, 2024 | 85.10 | 85.10 | 84.20 | 84.20 | 84.20 | - |
Apr 11, 2024 | 80.55 | 81.50 | 80.55 | 81.50 | 81.50 | - |
Apr 10, 2024 | 78.90 | 80.85 | 78.90 | 80.85 | 80.85 | - |
Apr 09, 2024 | 80.85 | 80.85 | 79.00 | 79.00 | 79.00 | - |
Apr 08, 2024 | 80.90 | 80.90 | 80.20 | 80.20 | 80.20 | - |
Apr 05, 2024 | 81.90 | 81.90 | 81.15 | 81.15 | 81.15 | - |
Apr 04, 2024 | 82.50 | 82.50 | 82.25 | 82.25 | 82.25 | - |
Apr 03, 2024 | 81.85 | 81.85 | 81.70 | 81.70 | 81.70 | - |
Apr 02, 2024 | 82.70 | 82.70 | 81.75 | 81.75 | 81.75 | - |
Mar 28, 2024 | 84.70 | 84.70 | 82.50 | 82.50 | 82.50 | - |
Mar 27, 2024 | 84.65 | 84.80 | 84.65 | 84.80 | 84.80 | - |
Mar 26, 2024 | 85.15 | 85.15 | 84.75 | 84.75 | 84.75 | - |
Mar 25, 2024 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | - |
Mar 22, 2024 | 86.60 | 86.60 | 85.55 | 85.55 | 85.55 | - |
Mar 21, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Mar 20, 2024 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | - |
Mar 19, 2024 | 82.50 | 82.70 | 82.50 | 82.70 | 82.70 | - |
Mar 18, 2024 | 83.50 | 83.50 | 82.65 | 82.65 | 82.65 | - |
Mar 15, 2024 | 83.00 | 83.00 | 81.75 | 81.75 | 81.75 | - |
Mar 14, 2024 | 83.25 | 83.25 | 82.20 | 82.20 | 82.20 | - |
Mar 13, 2024 | 85.55 | 85.55 | 82.65 | 82.65 | 82.65 | 400 |
Mar 12, 2024 | 82.00 | 84.05 | 82.00 | 84.05 | 84.05 | - |
Mar 11, 2024 | 82.30 | 82.30 | 82.00 | 82.00 | 82.00 | - |
Mar 08, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
Mar 07, 2024 | 83.10 | 85.15 | 83.10 | 85.15 | 85.15 | - |
Mar 06, 2024 | 84.25 | 84.25 | 83.65 | 83.65 | 83.65 | - |
Mar 05, 2024 | 86.85 | 86.85 | 84.55 | 84.55 | 84.55 | - |
Mar 04, 2024 | 88.60 | 88.60 | 87.50 | 87.50 | 87.50 | - |
Mar 01, 2024 | 87.70 | 87.85 | 87.70 | 87.85 | 87.85 | - |
Feb 29, 2024 | 84.40 | 86.80 | 84.40 | 86.80 | 86.80 | - |
Feb 28, 2024 | 87.55 | 87.55 | 85.50 | 85.50 | 85.50 | - |
Feb 27, 2024 | 88.95 | 88.95 | 88.75 | 88.75 | 88.75 | - |
Feb 26, 2024 | 87.95 | 88.80 | 87.95 | 88.80 | 88.80 | - |
Feb 23, 2024 | 88.05 | 88.20 | 88.05 | 88.20 | 88.20 | - |
Feb 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
Feb 21, 2024 | 87.55 | 87.55 | 86.20 | 86.20 | 86.20 | - |
Feb 20, 2024 | 87.25 | 87.25 | 87.10 | 87.10 | 87.10 | - |
Feb 19, 2024 | 88.10 | 88.10 | 87.75 | 87.75 | 87.75 | - |
Feb 16, 2024 | 91.50 | 91.50 | 89.85 | 89.85 | 89.85 | - |
Feb 15, 2024 | 90.85 | 90.85 | 90.50 | 90.50 | 90.50 | - |
Feb 14, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
Feb 13, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
Feb 12, 2024 | 90.70 | 92.00 | 90.70 | 92.00 | 92.00 | - |
Feb 09, 2024 | 89.45 | 90.55 | 89.45 | 90.55 | 90.55 | - |
Feb 08, 2024 | 86.95 | 88.90 | 86.95 | 88.90 | 88.90 | - |
Feb 07, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Feb 06, 2024 | 87.85 | 87.85 | 86.90 | 86.90 | 86.90 | 30 |
Feb 05, 2024 | 88.90 | 88.90 | 87.45 | 87.45 | 87.45 | - |
Feb 02, 2024 | 90.80 | 90.80 | 88.60 | 88.60 | 88.60 | - |
Feb 01, 2024 | 89.25 | 89.25 | 89.15 | 89.15 | 89.15 | - |
Jan 31, 2024 | 86.75 | 87.50 | 86.75 | 87.50 | 87.50 | - |
Jan 30, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
Jan 29, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
Jan 26, 2024 | 90.40 | 92.15 | 90.40 | 92.15 | 92.15 | - |
Jan 25, 2024 | 92.30 | 92.30 | 92.00 | 92.00 | 92.00 | - |
Jan 24, 2024 | 90.50 | 91.90 | 90.50 | 91.90 | 91.90 | - |
Jan 23, 2024 | 89.65 | 92.15 | 89.65 | 92.15 | 92.15 | - |
Jan 22, 2024 | 92.55 | 92.55 | 90.70 | 90.70 | 90.70 | - |
Jan 19, 2024 | 91.55 | 91.55 | 89.90 | 89.90 | 89.90 | - |
Jan 18, 2024 | 90.60 | 90.60 | 89.80 | 89.80 | 89.80 | - |
Jan 17, 2024 | 89.00 | 89.00 | 88.90 | 88.90 | 88.90 | - |
Jan 16, 2024 | 88.35 | 89.95 | 88.35 | 89.95 | 89.95 | - |
Jan 15, 2024 | 89.45 | 89.45 | 89.00 | 89.00 | 89.00 | - |
Jan 12, 2024 | 88.45 | 89.65 | 88.45 | 89.65 | 89.65 | - |
Jan 11, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
Jan 10, 2024 | 91.35 | 91.35 | 89.95 | 89.95 | 89.95 | - |
Jan 09, 2024 | 93.20 | 93.20 | 92.40 | 92.40 | 92.40 | - |
Jan 08, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
Jan 05, 2024 | 88.80 | 90.15 | 88.80 | 90.15 | 90.15 | - |
Jan 04, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Jan 03, 2024 | 88.40 | 88.40 | 85.50 | 85.50 | 85.50 | - |
Jan 02, 2024 | 88.80 | 89.25 | 88.80 | 89.25 | 89.25 | - |
Dec 29, 2023 | 88.05 | 88.05 | 88.00 | 88.00 | 88.00 | - |
Dec 28, 2023 | 87.85 | 87.85 | 87.80 | 87.80 | 87.80 | - |
Dec 27, 2023 | 88.85 | 88.85 | 87.70 | 87.70 | 87.70 | - |
Dec 22, 2023 | 87.60 | 88.00 | 87.60 | 88.00 | 88.00 | - |
Dec 21, 2023 | 84.00 | 87.70 | 84.00 | 87.70 | 87.70 | - |
Dec 20, 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Dec 19, 2023 | 85.65 | 85.65 | 84.05 | 84.05 | 84.05 | - |
Dec 18, 2023 | 85.20 | 85.30 | 85.20 | 85.30 | 85.30 | - |
Dec 15, 2023 | 87.75 | 87.75 | 85.85 | 85.85 | 85.85 | - |
Dec 14, 2023 | 86.90 | 86.90 | 86.80 | 86.80 | 86.80 | - |
Dec 13, 2023 | 85.50 | 85.50 | 85.05 | 85.05 | 85.05 | - |
Dec 12, 2023 | 84.55 | 85.15 | 84.55 | 85.15 | 85.15 | - |
Dec 11, 2023 | 83.50 | 83.65 | 83.50 | 83.65 | 83.65 | - |
Dec 08, 2023 | 82.00 | 83.20 | 82.00 | 83.20 | 83.20 | - |
Dec 07, 2023 | 81.60 | 81.60 | 80.95 | 80.95 | 80.95 | - |
Dec 06, 2023 | 84.05 | 84.05 | 82.30 | 82.30 | 82.30 | - |
Dec 05, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Dec 04, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Dec 01, 2023 | 86.85 | 86.85 | 82.35 | 82.35 | 82.35 | - |
Nov 30, 2023 | 88.95 | 88.95 | 87.35 | 87.35 | 87.35 | - |
Nov 29, 2023 | 89.20 | 92.80 | 89.20 | 92.80 | 92.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |