Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 74.10 | 76.10 | 74.10 | 76.10 | 76.10 | 15 |
Apr 30, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Apr 29, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Apr 26, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Apr 25, 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 3 |
Apr 24, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Apr 23, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Apr 22, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Apr 19, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Apr 18, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Apr 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Apr 16, 2024 | 74.80 | 74.80 | 73.70 | 73.70 | 73.70 | 6 |
Apr 15, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Apr 12, 2024 | 75.50 | 77.80 | 75.50 | 77.80 | 77.80 | 100 |
Apr 11, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Apr 10, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Apr 09, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Apr 08, 2024 | 76.90 | 76.90 | 76.40 | 76.40 | 76.40 | 45 |
Apr 05, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Apr 04, 2024 | 75.30 | 77.70 | 75.30 | 77.70 | 77.70 | 255 |
Apr 03, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Apr 02, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
Mar 28, 2024 | 73.50 | 74.60 | 73.50 | 74.60 | 74.60 | 10 |
Mar 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 26, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 25, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Mar 22, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Mar 21, 2024 | 70.00 | 73.10 | 70.00 | 73.10 | 73.10 | 22 |
Mar 20, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Mar 19, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Mar 18, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Mar 15, 2024 | 72.00 | 73.70 | 72.00 | 73.70 | 73.70 | 60 |
Mar 14, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Mar 13, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Mar 12, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 11, 2024 | 69.10 | 71.00 | 69.10 | 71.00 | 71.00 | 30 |
Mar 08, 2024 | 70.10 | 71.20 | 69.80 | 71.20 | 71.20 | 25 |
Mar 07, 2024 | 70.80 | 72.80 | 70.80 | 72.80 | 72.80 | 80 |
Mar 06, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 6 |
Mar 05, 2024 | 70.00 | 71.70 | 70.00 | 70.00 | 70.00 | 50 |
Mar 04, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 01, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Feb 29, 2024 | 71.40 | 71.40 | 69.80 | 69.80 | 69.80 | 17 |
Feb 28, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Feb 27, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 99 |
Feb 26, 2024 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | 15 |
Feb 23, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Feb 22, 2024 | 72.70 | 72.70 | 72.10 | 72.10 | 72.10 | 2 |
Feb 21, 2024 | 73.40 | 73.40 | 72.70 | 72.70 | 72.70 | 75 |
Feb 20, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 19, 2024 | 71.50 | 74.30 | 71.50 | 72.90 | 72.90 | 88 |
Feb 16, 2024 | 70.90 | 71.60 | 70.90 | 71.50 | 71.50 | 29 |
Feb 15, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Feb 14, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Feb 13, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 12, 2024 | 74.30 | 74.30 | 74.00 | 74.00 | 74.00 | 54 |
Feb 09, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 7 |
Feb 08, 2024 | 74.40 | 76.80 | 74.40 | 76.80 | 76.80 | 50 |
Feb 07, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Feb 06, 2024 | 74.60 | 76.60 | 73.70 | 73.70 | 73.70 | 95 |
Feb 05, 2024 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 30 |
Feb 02, 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 75.60 | 100 |
Feb 01, 2024 | 71.10 | 75.10 | 71.10 | 75.10 | 75.10 | 95 |
Jan 31, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 30, 2024 | 71.30 | 71.30 | 70.60 | 70.60 | 70.60 | 5 |
Jan 29, 2024 | 71.50 | 73.50 | 71.50 | 73.30 | 73.30 | 57 |
Jan 26, 2024 | 71.30 | 71.50 | 71.30 | 71.50 | 71.50 | 16 |
Jan 25, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Jan 24, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Jan 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Jan 22, 2024 | 71.30 | 73.00 | 71.30 | 73.00 | 73.00 | 95 |
Jan 19, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Jan 18, 2024 | 70.30 | 70.60 | 70.30 | 70.60 | 70.60 | 80 |
Jan 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 16, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Jan 15, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Jan 12, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Jan 11, 2024 | 72.60 | 74.60 | 72.60 | 74.60 | 74.60 | 100 |
Jan 10, 2024 | 72.00 | 74.90 | 72.00 | 74.90 | 74.90 | 15 |
Jan 09, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 08, 2024 | 71.80 | 71.80 | 71.60 | 71.60 | 71.60 | 66 |
Jan 05, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Jan 04, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Jan 03, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Jan 02, 2024 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 14 |
Dec 29, 2023 | 72.30 | 72.30 | 71.50 | 71.50 | 71.50 | 100 |
Dec 28, 2023 | 77.70 | 79.00 | 77.00 | 78.60 | 78.60 | 322 |
Dec 27, 2023 | 74.70 | 77.50 | 74.70 | 76.60 | 76.60 | 280 |
Dec 22, 2023 | 73.20 | 77.00 | 73.20 | 74.60 | 74.60 | 71 |
Dec 21, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Dec 20, 2023 | 74.80 | 74.80 | 74.00 | 74.40 | 74.40 | 162 |
Dec 19, 2023 | 73.90 | 74.80 | 73.30 | 74.80 | 74.80 | 113 |
Dec 18, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Dec 15, 2023 | 70.90 | 75.50 | 70.90 | 73.10 | 73.10 | 60 |
Dec 14, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Dec 13, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Dec 12, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 62 |
Dec 11, 2023 | 69.40 | 71.90 | 69.40 | 70.00 | 70.00 | 304 |
Dec 08, 2023 | 69.60 | 70.60 | 69.60 | 70.60 | 70.60 | 3 |
Dec 07, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |