Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
May 21, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
May 20, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
May 17, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
May 16, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
May 13, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
May 10, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
May 09, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
May 08, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
May 07, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
May 06, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
May 03, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
May 02, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Apr 29, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
Apr 26, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Apr 25, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Apr 24, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Apr 23, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Apr 22, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Apr 19, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Apr 18, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Apr 17, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Apr 16, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Apr 15, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Apr 12, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
Apr 11, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Apr 10, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Apr 09, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Apr 08, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 05, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Apr 02, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Mar 27, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Mar 26, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
Mar 25, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Mar 22, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Mar 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 20, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Mar 19, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
Mar 18, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
Mar 15, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Mar 14, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 13, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Mar 12, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Mar 11, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Mar 08, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Mar 07, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Mar 06, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Mar 05, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
Mar 04, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
Mar 01, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Feb 29, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Feb 28, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Feb 27, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Feb 26, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Feb 23, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
Feb 22, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Feb 21, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Feb 20, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Feb 16, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Feb 15, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Feb 14, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Feb 08, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Feb 07, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Feb 06, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Feb 05, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Feb 02, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Feb 01, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Jan 31, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
Jan 30, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Jan 29, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
Jan 26, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
Jan 25, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Jan 24, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Jan 23, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Jan 22, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Jan 19, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Jan 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 17, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
Jan 16, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Jan 12, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
Jan 11, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Jan 10, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 09, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Jan 08, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Jan 05, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Jan 04, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Jan 03, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |