Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
May 17, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
May 16, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
May 15, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
May 14, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
May 13, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1 |
May 10, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
May 09, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
May 08, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
May 07, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
May 06, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
May 03, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
May 02, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
May 01, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Apr 30, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 29, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
Apr 26, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Apr 25, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Apr 24, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Apr 23, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Apr 22, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Apr 19, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
Apr 18, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Apr 17, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Apr 16, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1 |
Apr 15, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Apr 12, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
Apr 11, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
Apr 10, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Apr 09, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
Apr 08, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Apr 05, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 50 |
Apr 04, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Apr 03, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Apr 02, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Apr 01, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Mar 28, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Mar 27, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 26, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Mar 25, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Mar 22, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Mar 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 20, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Mar 19, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Mar 18, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Mar 15, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 14, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Mar 13, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Mar 12, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Mar 11, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Mar 08, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Mar 07, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Mar 06, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Mar 05, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
Mar 04, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Mar 01, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Feb 29, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
Feb 28, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Feb 27, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Feb 26, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Feb 23, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Feb 22, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Feb 21, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Feb 20, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Feb 16, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Feb 15, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
Feb 14, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
Feb 13, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Feb 12, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
Feb 09, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Feb 08, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Feb 07, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Feb 06, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Feb 05, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
Feb 02, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
Feb 01, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Jan 31, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Jan 30, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Jan 29, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Jan 26, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Jan 25, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Jan 24, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 200 |
Jan 23, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Jan 22, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Jan 19, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Jan 18, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Jan 17, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Jan 16, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Jan 12, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Jan 11, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Jan 10, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Jan 09, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
Jan 08, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
Jan 05, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
Jan 04, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Jan 03, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Jan 02, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Dec 29, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Dec 28, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Dec 27, 2023 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |