Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 100.23 | 100.25 | 100.23 | 100.25 | 100.25 | 1,275 |
Mar 27, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
Mar 26, 2024 | 99.72 | 99.72 | 98.62 | 98.62 | 98.62 | 800 |
Mar 25, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 500 |
Mar 22, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 300 |
Mar 21, 2024 | 100.50 | 100.50 | 99.26 | 100.50 | 100.50 | 2,500 |
Mar 20, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 1,500 |
Mar 19, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | 500 |
Mar 18, 2024 | 101.00 | 101.00 | 100.07 | 100.07 | 100.07 | 2,100 |
Mar 15, 2024 | 97.15 | 101.49 | 97.15 | 101.49 | 101.49 | 4,500 |
Mar 14, 2024 | 101.42 | 102.00 | 98.30 | 98.30 | 98.30 | 1,400 |
Mar 13, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 1,500 |
Mar 12, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 400 |
Mar 11, 2024 | 102.71 | 103.76 | 100.95 | 103.76 | 103.76 | 4,500 |
Mar 08, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 600 |
Mar 07, 2024 | 99.68 | 103.50 | 99.21 | 103.50 | 103.50 | 2,100 |
Mar 06, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 400 |
Mar 05, 2024 | 96.02 | 98.00 | 96.02 | 98.00 | 98.00 | 1,100 |
Mar 04, 2024 | 100.20 | 100.20 | 97.02 | 97.10 | 97.10 | 4,200 |
Mar 01, 2024 | 99.75 | 100.27 | 99.75 | 100.22 | 100.22 | 1,900 |
Feb 29, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 600 |
Feb 28, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 200 |
Feb 27, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 400 |
Feb 26, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
Feb 23, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
Feb 22, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 500 |
Feb 21, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 600 |
Feb 20, 2024 | 97.12 | 97.45 | 97.12 | 97.45 | 97.45 | 900 |
Feb 16, 2024 | 97.70 | 98.50 | 97.01 | 97.01 | 97.01 | 1,900 |
Feb 15, 2024 | 98.48 | 99.48 | 96.75 | 99.47 | 99.47 | 2,800 |
Feb 14, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 700 |
Feb 13, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 900 |
Feb 12, 2024 | 95.08 | 95.35 | 95.08 | 95.35 | 95.35 | 1,100 |
Feb 09, 2024 | 95.00 | 95.00 | 93.52 | 93.52 | 93.52 | 1,200 |
Feb 08, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 600 |
Feb 07, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 400 |
Feb 06, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 600 |
Feb 05, 2024 | 94.50 | 99.10 | 94.50 | 95.05 | 95.05 | 3,000 |
Feb 02, 2024 | 93.15 | 95.35 | 92.40 | 95.04 | 95.04 | 2,300 |
Feb 01, 2024 | 96.20 | 96.20 | 95.79 | 95.79 | 95.79 | 1,800 |
Jan 31, 2024 | 102.98 | 102.98 | 96.20 | 96.20 | 96.20 | 2,400 |
Jan 30, 2024 | 101.35 | 101.35 | 100.07 | 100.07 | 100.07 | 900 |
Jan 29, 2024 | 100.60 | 102.97 | 100.60 | 100.74 | 100.74 | 4,300 |
Jan 26, 2024 | 102.03 | 103.49 | 99.08 | 102.14 | 102.14 | 4,600 |
Jan 25, 2024 | 98.79 | 102.94 | 98.78 | 102.63 | 102.63 | 4,300 |
Jan 24, 2024 | 98.33 | 100.18 | 98.07 | 98.07 | 98.07 | 3,300 |
Jan 23, 2024 | 97.50 | 98.50 | 97.10 | 97.10 | 97.10 | 1,700 |
Jan 22, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
Jan 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 500 |
Jan 18, 2024 | 96.00 | 97.15 | 96.00 | 97.15 | 97.15 | 500 |
Jan 17, 2024 | 97.50 | 97.55 | 97.50 | 97.55 | 97.55 | 1,100 |
Jan 16, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 500 |
Jan 12, 2024 | 99.35 | 100.74 | 98.50 | 100.74 | 100.74 | 3,000 |
Jan 11, 2024 | 100.00 | 100.00 | 99.05 | 99.05 | 99.05 | 2,200 |
Jan 10, 2024 | 100.55 | 100.66 | 100.00 | 100.00 | 100.00 | 2,100 |
Jan 09, 2024 | 100.99 | 101.61 | 100.11 | 100.11 | 100.11 | 2,200 |
Jan 08, 2024 | 100.87 | 102.48 | 100.87 | 102.48 | 102.48 | 1,400 |
Jan 05, 2024 | 102.50 | 105.70 | 102.50 | 105.70 | 105.70 | 3,900 |
Jan 04, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 600 |
Jan 03, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1,000 |
Jan 02, 2024 | 107.22 | 107.22 | 101.81 | 101.81 | 101.81 | 3,600 |
Dec 29, 2023 | 103.35 | 106.35 | 102.70 | 106.35 | 106.35 | 2,200 |
Dec 28, 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 500 |
Dec 27, 2023 | 105.05 | 108.89 | 105.05 | 108.89 | 108.89 | 1,200 |
Dec 26, 2023 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | 1,100 |
Dec 22, 2023 | 106.10 | 109.96 | 106.10 | 109.96 | 109.96 | 1,200 |
Dec 21, 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 600 |
Dec 20, 2023 | 104.90 | 108.30 | 104.90 | 108.30 | 108.30 | 1,300 |
Dec 19, 2023 | 108.07 | 108.51 | 108.00 | 108.02 | 108.02 | 1,900 |
Dec 18, 2023 | 108.00 | 108.52 | 107.75 | 107.75 | 107.75 | 2,800 |
Dec 15, 2023 | 107.00 | 107.94 | 107.00 | 107.94 | 107.94 | 3,700 |
Dec 14, 2023 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 1,100 |
Dec 13, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 1,100 |
Dec 12, 2023 | 103.93 | 103.93 | 99.75 | 99.75 | 99.75 | 1,500 |
Dec 11, 2023 | 102.09 | 105.04 | 102.09 | 104.18 | 104.18 | 1,600 |
Dec 08, 2023 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 700 |
Dec 07, 2023 | 101.62 | 101.62 | 101.58 | 101.58 | 101.58 | 1,100 |
Dec 06, 2023 | 102.55 | 102.56 | 102.00 | 102.00 | 102.00 | 2,200 |
Dec 05, 2023 | 107.18 | 107.18 | 105.00 | 105.00 | 105.00 | 1,700 |
Dec 04, 2023 | 107.07 | 109.00 | 104.43 | 108.55 | 108.55 | 3,300 |
Dec 01, 2023 | 108.00 | 109.48 | 107.95 | 109.48 | 109.48 | 3,500 |
Nov 30, 2023 | 107.24 | 107.24 | 105.21 | 106.74 | 106.74 | 3,100 |
Nov 29, 2023 | 104.03 | 106.82 | 104.03 | 106.82 | 106.82 | 5,200 |
Nov 28, 2023 | 106.00 | 106.00 | 105.01 | 105.01 | 105.01 | 500 |
Nov 27, 2023 | 104.49 | 106.00 | 104.49 | 106.00 | 106.00 | 4,500 |
Nov 24, 2023 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 300 |
Nov 22, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 200 |
Nov 21, 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 300 |
Nov 20, 2023 | 107.89 | 108.00 | 107.00 | 107.10 | 107.10 | 4,100 |
Nov 17, 2023 | 109.51 | 109.51 | 107.78 | 107.78 | 107.78 | 2,100 |
Nov 16, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | 600 |
Nov 15, 2023 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | 600 |
Nov 14, 2023 | 106.00 | 109.49 | 106.00 | 109.49 | 109.49 | 1,600 |
Nov 13, 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 300 |
Nov 10, 2023 | 103.50 | 105.38 | 103.50 | 105.38 | 105.38 | 2,200 |
Nov 09, 2023 | 102.00 | 104.48 | 102.00 | 104.48 | 104.48 | 1,400 |
Nov 08, 2023 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 1,000 |
Nov 07, 2023 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 600 |
Nov 06, 2023 | 107.00 | 107.09 | 103.50 | 103.56 | 103.56 | 7,000 |
Nov 03, 2023 | 106.20 | 107.99 | 106.20 | 107.99 | 107.99 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |