Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 27 |
May 20, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
May 17, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
May 16, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
May 15, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
May 14, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
May 13, 2024 | 96.30 | 98.50 | 96.30 | 98.50 | 98.50 | 27 |
May 10, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
May 09, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
May 08, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
May 07, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
May 06, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
May 03, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
May 02, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Apr 30, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Apr 29, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Apr 26, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
Apr 25, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Apr 24, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
Apr 23, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Apr 22, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Apr 19, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Apr 18, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Apr 17, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Apr 16, 2024 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 9 |
Apr 15, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Apr 12, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Apr 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Apr 10, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
Apr 09, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Apr 08, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Apr 05, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Apr 04, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Apr 03, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Apr 02, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Mar 28, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 27, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Mar 26, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Mar 25, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 22, 2024 | 74.60 | 77.70 | 74.60 | 77.10 | 77.10 | 150 |
Mar 21, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Mar 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Mar 19, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Mar 18, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Mar 15, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 14, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Mar 13, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 11, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Mar 08, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Mar 07, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Mar 06, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Mar 05, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Mar 04, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Mar 01, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Feb 29, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Feb 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Feb 27, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 26, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Feb 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 22, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
Feb 21, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Feb 20, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Feb 19, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Feb 16, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Feb 15, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Feb 14, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Feb 13, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Feb 12, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Feb 09, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Feb 08, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Feb 07, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Feb 06, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Feb 05, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Feb 02, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Feb 01, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 31, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 30, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Jan 29, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Jan 26, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Jan 25, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Jan 24, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
Jan 23, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Jan 22, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Jan 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Jan 18, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Jan 17, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Jan 16, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Jan 15, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Jan 12, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Jan 11, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
Jan 10, 2024 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 50 |
Jan 09, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Jan 08, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Jan 05, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Jan 04, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jan 03, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Jan 02, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Dec 29, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Dec 28, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |