Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2024 | 80.01 | 80.14 | 79.70 | 79.95 | 79.95 | 893 |
May 17, 2024 | 79.38 | 80.14 | 79.00 | 80.06 | 80.06 | 230,277 |
May 16, 2024 | 78.84 | 79.85 | 78.20 | 79.23 | 79.23 | 230,277 |
May 15, 2024 | 78.44 | 78.92 | 76.70 | 78.63 | 78.63 | 321,267 |
May 14, 2024 | 79.23 | 79.38 | 77.68 | 78.02 | 78.02 | 307,410 |
May 13, 2024 | 78.18 | 79.49 | 77.78 | 79.12 | 79.12 | 287,701 |
May 12, 2024 | - | - | - | - | - | - |
May 10, 2024 | 79.59 | 79.96 | 78.14 | 78.26 | 78.26 | 281,169 |
May 09, 2024 | 79.23 | 79.80 | 78.91 | 79.26 | 79.26 | 272,712 |
May 08, 2024 | 78.34 | 79.27 | 76.89 | 78.99 | 78.99 | 355,449 |
May 07, 2024 | 78.72 | 79.17 | 77.55 | 78.38 | 78.38 | 327,593 |
May 06, 2024 | 78.16 | 79.09 | 77.91 | 78.48 | 78.48 | 297,369 |
May 05, 2024 | - | - | - | - | - | - |
May 03, 2024 | 79.07 | 79.63 | 77.96 | 78.11 | 78.11 | 324,438 |
May 02, 2024 | 79.15 | 79.90 | 78.41 | 78.95 | 78.95 | 359,652 |
May 01, 2024 | 81.48 | 81.57 | 78.83 | 79.00 | 79.00 | 441,978 |
Apr 30, 2024 | 82.76 | 83.30 | 80.95 | 81.93 | 81.93 | 400,680 |
Apr 29, 2024 | 83.69 | 83.91 | 82.40 | 82.63 | 82.63 | 336,984 |
Apr 28, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 83.81 | 84.46 | 83.35 | 83.85 | 83.85 | 244,090 |
Apr 25, 2024 | 82.83 | 83.83 | 81.99 | 83.57 | 83.57 | 314,116 |
Apr 24, 2024 | 83.40 | 83.71 | 82.44 | 82.81 | 82.81 | 329,077 |
Apr 23, 2024 | 82.13 | 83.43 | 80.88 | 83.36 | 83.36 | 355,814 |
Apr 22, 2024 | 83.05 | 83.35 | 81.85 | 82.85 | 82.85 | 313,914 |
Apr 21, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 82.62 | 86.28 | 81.80 | 83.14 | 83.14 | 76,901 |
Apr 18, 2024 | 82.79 | 83.47 | 81.56 | 82.73 | 82.73 | 84,468 |
Apr 17, 2024 | 85.36 | 85.51 | 82.55 | 82.69 | 82.69 | 259,540 |
Apr 16, 2024 | 85.70 | 86.18 | 84.75 | 85.36 | 85.36 | 241,343 |
Apr 15, 2024 | 85.93 | 86.11 | 84.05 | 85.41 | 85.41 | 343,894 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 85.60 | 87.67 | 85.24 | 85.66 | 85.66 | 369,958 |
Apr 11, 2024 | 86.32 | 86.63 | 84.84 | 85.02 | 85.02 | 388,128 |
Apr 10, 2024 | 85.34 | 86.38 | 84.55 | 86.21 | 86.21 | 373,939 |
Apr 09, 2024 | 86.59 | 86.98 | 85.09 | 85.23 | 85.23 | 314,994 |
Apr 08, 2024 | 86.10 | 87.10 | 84.69 | 86.43 | 86.43 | 393,734 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 86.86 | 87.63 | 86.32 | 86.91 | 86.91 | 353,206 |
Apr 04, 2024 | 85.66 | 87.22 | 84.64 | 86.59 | 86.59 | 359,534 |
Apr 03, 2024 | 85.46 | 86.20 | 84.85 | 85.43 | 85.43 | 322,549 |
Apr 02, 2024 | 84.04 | 85.50 | 83.85 | 85.15 | 85.15 | 344,040 |
Apr 01, 2024 | 83.14 | 84.49 | 82.60 | 83.71 | 83.71 | 321,059 |
Mar 31, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 81.71 | 83.21 | 81.52 | 83.17 | 83.17 | 293,774 |
Mar 27, 2024 | 81.29 | 81.74 | 80.55 | 81.35 | 81.35 | 249,964 |
Mar 26, 2024 | 81.94 | 82.36 | 81.22 | 81.62 | 81.62 | 235,845 |
Mar 25, 2024 | 80.85 | 82.48 | 80.59 | 81.95 | 81.95 | 300,360 |
Mar 24, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 80.84 | 81.45 | 80.42 | 80.63 | 80.63 | 231,101 |
Mar 21, 2024 | 81.49 | 81.92 | 80.30 | 81.07 | 81.07 | 266,860 |
Mar 20, 2024 | 83.20 | 83.21 | 81.44 | 81.68 | 81.68 | 351,161 |
Mar 19, 2024 | 82.85 | 83.85 | 82.39 | 83.47 | 83.47 | 76,814 |
Mar 18, 2024 | 81.03 | 83.09 | 81.01 | 82.72 | 82.72 | 84,718 |
Mar 17, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 81.14 | 81.45 | 80.49 | 81.04 | 81.04 | 185,078 |
Mar 14, 2024 | 79.63 | 81.62 | 79.57 | 81.26 | 81.26 | 297,450 |
Mar 13, 2024 | 78.06 | 79.90 | 77.57 | 79.72 | 79.72 | 316,390 |
Mar 12, 2024 | 78.09 | 78.73 | 77.34 | 77.56 | 77.56 | 309,922 |
Mar 11, 2024 | 77.80 | 78.47 | 76.79 | 77.93 | 77.93 | 329,873 |
Mar 10, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | 79.51 | 79.99 | 77.56 | 78.01 | 78.01 | 347,533 |
Mar 07, 2024 | 79.13 | 79.53 | 78.02 | 78.93 | 78.93 | 432,923 |
Mar 06, 2024 | 78.15 | 80.67 | 77.99 | 79.13 | 79.13 | 371,049 |
Mar 05, 2024 | 78.74 | 79.49 | 77.52 | 78.15 | 78.15 | 436,521 |
Mar 04, 2024 | 80.14 | 80.41 | 78.56 | 78.74 | 78.74 | 347,214 |
Mar 03, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 78.28 | 80.85 | 78.05 | 79.97 | 79.97 | 363,417 |
Feb 29, 2024 | 78.20 | 79.28 | 77.94 | 78.26 | 78.26 | 317,939 |
Feb 28, 2024 | 78.48 | 79.62 | 77.78 | 78.54 | 78.54 | 330,043 |
Feb 27, 2024 | 77.62 | 79.00 | 77.17 | 78.87 | 78.87 | 269,236 |
Feb 26, 2024 | 76.40 | 78.03 | 75.84 | 77.58 | 77.58 | 274,710 |
Feb 25, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 78.37 | 78.39 | 76.35 | 76.49 | 76.49 | 353,437 |
Feb 22, 2024 | 78.09 | 78.92 | 77.23 | 78.61 | 78.61 | 330,511 |
Feb 21, 2024 | 77.15 | 78.08 | 76.32 | 77.91 | 77.91 | 323,243 |
Feb 20, 2024 | 78.98 | 79.80 | 77.67 | 78.18 | 78.18 | 435,235 |
Feb 18, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 78.11 | 79.35 | 77.22 | 79.19 | 79.19 | 113,713 |
Feb 15, 2024 | 76.60 | 78.44 | 75.78 | 78.03 | 78.03 | 122,432 |
Feb 14, 2024 | 77.81 | 78.77 | 76.38 | 76.64 | 76.64 | 296,131 |
Feb 13, 2024 | 77.03 | 78.47 | 76.87 | 77.87 | 77.87 | 338,174 |
Feb 12, 2024 | 76.60 | 77.09 | 75.54 | 76.92 | 76.92 | 248,476 |
Feb 11, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 76.42 | 77.29 | 75.93 | 76.84 | 76.84 | 302,612 |
Feb 08, 2024 | 74.08 | 76.59 | 73.56 | 76.22 | 76.22 | 377,906 |
Feb 07, 2024 | 73.50 | 74.22 | 73.23 | 73.86 | 73.86 | 294,955 |
Feb 06, 2024 | 72.76 | 73.82 | 72.38 | 73.31 | 73.31 | 310,955 |
Feb 05, 2024 | 72.75 | 73.28 | 71.41 | 72.78 | 72.78 | 350,843 |
Feb 04, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 73.91 | 74.52 | 71.79 | 72.28 | 72.28 | 467,768 |
Feb 01, 2024 | 75.96 | 76.95 | 73.70 | 73.82 | 73.82 | 577,936 |
Jan 31, 2024 | 77.84 | 78.11 | 75.52 | 75.85 | 75.85 | 344,493 |
Jan 30, 2024 | 77.02 | 78.14 | 75.85 | 77.82 | 77.82 | 347,242 |
Jan 29, 2024 | 78.90 | 79.29 | 76.41 | 76.78 | 76.78 | 331,925 |
Jan 28, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 77.15 | 78.26 | 76.06 | 78.01 | 78.01 | 365,456 |
Jan 25, 2024 | 75.30 | 77.51 | 75.16 | 77.36 | 77.36 | 320,177 |
Jan 24, 2024 | 74.57 | 75.83 | 73.94 | 75.09 | 75.09 | 323,726 |
Jan 23, 2024 | 74.68 | 75.25 | 73.41 | 74.37 | 74.37 | 306,060 |
Jan 22, 2024 | 73.41 | 75.75 | 72.89 | 75.19 | 75.19 | 372,284 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |