Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 200 |
Apr 25, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 200 |
Apr 24, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
Apr 23, 2024 | 83.65 | 86.05 | 83.65 | 86.05 | 86.05 | 1,700 |
Apr 22, 2024 | 85.32 | 85.57 | 84.55 | 84.55 | 84.55 | 900 |
Apr 19, 2024 | 88.88 | 89.02 | 88.71 | 88.71 | 88.71 | 500 |
Apr 18, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 100 |
Apr 17, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 100 |
Apr 16, 2024 | 86.14 | 87.26 | 85.50 | 87.25 | 87.25 | 1,700 |
Apr 15, 2024 | 89.10 | 89.10 | 86.25 | 87.14 | 87.14 | 3,400 |
Apr 12, 2024 | 91.00 | 92.85 | 87.49 | 87.80 | 87.80 | 4,400 |
Apr 11, 2024 | 88.68 | 89.17 | 88.50 | 89.17 | 89.17 | 700 |
Apr 10, 2024 | 86.75 | 87.50 | 85.80 | 87.45 | 87.45 | 1,700 |
Apr 09, 2024 | 88.46 | 88.46 | 87.91 | 88.00 | 88.00 | 3,800 |
Apr 08, 2024 | 88.27 | 88.99 | 86.75 | 86.75 | 86.75 | 500 |
Apr 05, 2024 | 85.11 | 87.66 | 85.11 | 87.44 | 87.44 | 2,900 |
Apr 04, 2024 | 85.24 | 85.50 | 85.11 | 85.11 | 85.11 | 3,300 |
Apr 03, 2024 | 84.40 | 86.06 | 84.40 | 86.06 | 86.06 | 4,000 |
Apr 02, 2024 | 83.61 | 84.00 | 83.20 | 83.59 | 83.59 | 800 |
Apr 01, 2024 | 83.00 | 83.00 | 82.00 | 82.71 | 82.71 | 1,500 |
Mar 28, 2024 | 80.00 | 81.26 | 80.00 | 81.15 | 81.15 | 800 |
Mar 27, 2024 | 76.65 | 79.00 | 76.65 | 79.00 | 79.00 | 500 |
Mar 26, 2024 | 77.14 | 77.20 | 76.34 | 76.73 | 76.73 | 12,000 |
Mar 25, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 22, 2024 | 76.39 | 76.39 | 75.63 | 75.63 | 75.63 | 1,400 |
Mar 21, 2024 | 76.95 | 76.95 | 76.69 | 76.69 | 76.69 | 500 |
Mar 20, 2024 | 76.20 | 76.99 | 76.20 | 76.99 | 76.99 | 800 |
Mar 19, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 18, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 200 |
Mar 15, 2024 | 76.15 | 76.20 | 76.00 | 76.20 | 76.20 | 1,800 |
Mar 14, 2024 | 75.63 | 75.63 | 75.21 | 75.35 | 75.35 | 1,800 |
Mar 13, 2024 | 74.49 | 75.19 | 74.49 | 75.19 | 75.19 | 700 |
Mar 12, 2024 | 74.78 | 74.78 | 74.57 | 74.57 | 74.57 | 1,000 |
Mar 11, 2024 | 74.74 | 76.14 | 74.74 | 76.00 | 76.00 | 700 |
Mar 08, 2024 | 74.66 | 75.00 | 74.48 | 74.62 | 74.62 | 1,400 |
Mar 07, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 200 |
Mar 06, 2024 | 73.17 | 73.17 | 73.11 | 73.11 | 73.11 | 400 |
Mar 05, 2024 | 71.98 | 72.30 | 71.98 | 72.00 | 72.00 | 3,200 |
Mar 04, 2024 | 68.36 | 70.81 | 68.36 | 70.81 | 70.81 | 1,200 |
Mar 01, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Feb 29, 2024 | 64.15 | 64.92 | 64.15 | 64.92 | 64.92 | 600 |
Feb 28, 2024 | 63.28 | 63.28 | 62.68 | 63.00 | 63.00 | 2,200 |
Feb 27, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 200 |
Feb 26, 2024 | 65.30 | 65.30 | 63.90 | 63.90 | 63.90 | 300 |
Feb 23, 2024 | 64.34 | 65.30 | 64.15 | 65.30 | 65.30 | 800 |
Feb 22, 2024 | 64.97 | 64.97 | 64.36 | 64.36 | 64.36 | 600 |
Feb 21, 2024 | 65.83 | 65.83 | 64.97 | 64.97 | 64.97 | 300 |
Feb 20, 2024 | 65.97 | 66.19 | 65.86 | 65.86 | 65.86 | 700 |
Feb 16, 2024 | 65.03 | 65.28 | 65.03 | 65.28 | 65.28 | 300 |
Feb 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 700 |
Feb 14, 2024 | 63.01 | 63.14 | 62.35 | 63.14 | 63.14 | 400 |
Feb 13, 2024 | 65.08 | 65.08 | 62.43 | 62.44 | 62.44 | 1,100 |
Feb 12, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
Feb 09, 2024 | 66.66 | 66.66 | 66.00 | 66.00 | 66.00 | 400 |
Feb 08, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
Feb 07, 2024 | 67.75 | 67.75 | 67.35 | 67.64 | 67.64 | 1,100 |
Feb 06, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 200 |
Feb 05, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 200 |
Feb 02, 2024 | 67.95 | 69.00 | 67.95 | 69.00 | 69.00 | 800 |
Feb 01, 2024 | 67.70 | 69.95 | 67.70 | 69.95 | 69.95 | 500 |
Jan 31, 2024 | 68.14 | 68.14 | 67.61 | 67.61 | 67.61 | 500 |
Jan 30, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 500 |
Jan 29, 2024 | 68.58 | 68.58 | 68.30 | 68.30 | 68.30 | 300 |
Jan 26, 2024 | 68.59 | 68.59 | 68.15 | 68.15 | 68.15 | 400 |
Jan 25, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
Jan 24, 2024 | 67.75 | 67.78 | 67.75 | 67.78 | 67.78 | 600 |
Jan 23, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Jan 22, 2024 | 66.95 | 67.19 | 66.95 | 67.19 | 67.19 | 600 |
Jan 19, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Jan 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 300 |
Jan 17, 2024 | 68.41 | 68.41 | 67.75 | 67.75 | 67.75 | 700 |
Jan 16, 2024 | 70.45 | 70.45 | 69.43 | 69.43 | 69.43 | 700 |
Jan 15, 2024 | 68.66 | 71.21 | 68.66 | 71.21 | 71.21 | 100 |
Jan 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
Jan 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 200 |
Jan 10, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 400 |
Jan 09, 2024 | 69.92 | 69.95 | 69.47 | 69.48 | 69.48 | 2,300 |
Jan 08, 2024 | 70.20 | 70.28 | 70.15 | 70.15 | 70.15 | 800 |
Jan 05, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 100 |
Jan 04, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 200 |
Jan 03, 2024 | 71.45 | 71.45 | 70.54 | 70.61 | 70.61 | 1,900 |
Jan 02, 2024 | 73.71 | 73.71 | 72.71 | 72.71 | 72.71 | 3,900 |
Dec 29, 2023 | 73.67 | 74.10 | 73.67 | 74.10 | 74.10 | 700 |
Dec 28, 2023 | 74.94 | 74.94 | 74.60 | 74.60 | 74.60 | 700 |
Dec 27, 2023 | 76.25 | 77.15 | 76.25 | 77.15 | 77.15 | 600 |
Dec 27, 2023 | 0.56 Dividend | |||||
Dec 22, 2023 | 78.45 | 78.60 | 77.07 | 77.07 | 76.51 | 500 |
Dec 21, 2023 | 75.92 | 76.10 | 75.92 | 76.10 | 75.55 | 1,500 |
Dec 20, 2023 | 76.40 | 76.40 | 76.28 | 76.28 | 75.73 | 300 |
Dec 19, 2023 | 74.89 | 76.88 | 74.89 | 76.88 | 76.32 | 300 |
Dec 18, 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 74.07 | - |
Dec 15, 2023 | 74.89 | 74.89 | 74.61 | 74.61 | 74.07 | 100 |
Dec 14, 2023 | 76.60 | 76.63 | 75.45 | 75.45 | 74.90 | 900 |
Dec 13, 2023 | 69.55 | 73.02 | 69.55 | 73.02 | 72.49 | 300 |
Dec 12, 2023 | 71.06 | 71.06 | 69.76 | 69.76 | 69.25 | 500 |
Dec 11, 2023 | 71.50 | 71.75 | 71.50 | 71.75 | 71.23 | 800 |
Dec 08, 2023 | 73.06 | 73.92 | 73.06 | 73.07 | 72.54 | 1,600 |
Dec 07, 2023 | 75.38 | 75.38 | 75.38 | 75.38 | 74.83 | 400 |
Dec 06, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 74.50 | - |
Dec 05, 2023 | 75.00 | 75.10 | 75.00 | 75.10 | 74.55 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |