Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 75.18 | 75.51 | 74.65 | 74.65 | 74.65 | 891 |
Apr 18, 2024 | 75.02 | 75.73 | 74.90 | 75.37 | 75.37 | 1,411 |
Apr 17, 2024 | 75.80 | 75.99 | 75.53 | 75.53 | 75.53 | 1,411 |
Apr 16, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 382 |
Apr 15, 2024 | 77.40 | 77.54 | 76.46 | 77.07 | 77.07 | 702 |
Apr 12, 2024 | 78.01 | 78.14 | 77.01 | 77.03 | 77.03 | 1,550 |
Apr 11, 2024 | 76.40 | 77.01 | 76.40 | 76.56 | 76.56 | 1,127 |
Apr 10, 2024 | 76.25 | 77.00 | 76.16 | 76.81 | 76.81 | 801 |
Apr 09, 2024 | 76.99 | 76.99 | 76.00 | 76.15 | 76.15 | 825 |
Apr 08, 2024 | 76.00 | 77.03 | 75.95 | 76.70 | 76.70 | 759 |
Apr 05, 2024 | 77.20 | 77.20 | 76.76 | 76.94 | 76.94 | 2,640 |
Apr 04, 2024 | 76.06 | 76.97 | 76.06 | 76.97 | 76.97 | 2,978 |
Apr 03, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1,356 |
Apr 02, 2024 | 75.20 | 75.71 | 75.20 | 75.62 | 75.62 | 1,532 |
Apr 01, 2024 | 75.02 | 75.09 | 75.02 | 75.02 | 75.02 | 602 |
Mar 28, 2024 | 74.45 | 75.08 | 74.41 | 75.08 | 75.08 | 884 |
Mar 27, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 320 |
Mar 26, 2024 | 74.66 | 74.66 | 74.30 | 74.30 | 74.30 | 639 |
Mar 25, 2024 | 74.70 | 74.70 | 74.45 | 74.45 | 74.45 | 1,789 |
Mar 22, 2024 | 73.59 | 73.60 | 73.59 | 73.60 | 73.60 | 3,292 |
Mar 21, 2024 | 73.85 | 74.10 | 73.80 | 74.10 | 74.10 | 3,895 |
Mar 20, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1,132 |
Mar 19, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 1,047 |
Mar 18, 2024 | 74.09 | 74.56 | 74.09 | 74.53 | 74.53 | 779 |
Mar 15, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 492 |
Mar 14, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 673 |
Mar 13, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 585 |
Mar 12, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 266 |
Mar 11, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 248 |
Mar 08, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 787 |
Mar 07, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 317 |
Mar 06, 2024 | 71.18 | 71.97 | 71.10 | 71.64 | 71.64 | 593 |
Mar 05, 2024 | 71.10 | 71.28 | 71.10 | 71.22 | 71.22 | 869 |
Mar 04, 2024 | 70.99 | 71.80 | 70.99 | 71.80 | 71.80 | 656 |
Mar 01, 2024 | 71.98 | 71.98 | 71.32 | 71.71 | 71.71 | 302 |
Feb 29, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 349 |
Feb 28, 2024 | 71.23 | 71.31 | 71.17 | 71.31 | 71.31 | 649 |
Feb 27, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 492 |
Feb 26, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 193 |
Feb 23, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 230 |
Feb 22, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 366 |
Feb 21, 2024 | 71.21 | 71.29 | 71.21 | 71.29 | 71.29 | 568 |
Feb 20, 2024 | 71.04 | 71.12 | 71.02 | 71.02 | 71.02 | 339 |
Feb 16, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 161 |
Feb 15, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 654 |
Feb 14, 2024 | 72.47 | 72.50 | 71.12 | 71.12 | 71.12 | 256 |
Feb 13, 2024 | 72.13 | 72.13 | 71.88 | 71.88 | 71.88 | 202 |
Feb 12, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 139 |
Feb 09, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 161 |
Feb 08, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 575 |
Feb 07, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 722 |
Feb 06, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 47 |
Feb 05, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 281 |
Feb 02, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 104 |
Feb 01, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 406 |
Jan 31, 2024 | 70.86 | 70.97 | 70.86 | 70.97 | 70.97 | 310 |
Jan 30, 2024 | 72.45 | 72.49 | 72.38 | 72.38 | 72.38 | 875 |
Jan 29, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 287 |
Jan 26, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 249 |
Jan 25, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 185 |
Jan 24, 2024 | 70.43 | 70.56 | 70.43 | 70.56 | 70.56 | 200 |
Jan 23, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 89 |
Jan 22, 2024 | 69.96 | 70.48 | 69.96 | 70.48 | 70.48 | 396 |
Jan 19, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 62 |
Jan 18, 2024 | 69.60 | 69.75 | 69.60 | 69.75 | 69.75 | 110 |
Jan 17, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 49 |
Jan 16, 2024 | 68.78 | 69.12 | 68.78 | 69.12 | 69.12 | 124 |
Jan 12, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 111 |
Jan 11, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 167 |
Jan 10, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 65 |
Jan 09, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 21 |
Jan 08, 2024 | 68.17 | 68.18 | 67.95 | 67.95 | 67.95 | 84 |
Jan 05, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 7 |
Jan 04, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 13 |
Jan 03, 2024 | 69.53 | 69.69 | 69.04 | 69.69 | 69.69 | 53 |
Jan 02, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 53 |
Dec 29, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 161 |
Dec 28, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 528 |
Dec 27, 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 84 |
Dec 26, 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 208 |
Dec 22, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 186 |
Dec 21, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 146 |
Dec 20, 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 213 |
Dec 19, 2023 | 71.57 | 71.67 | 71.57 | 71.67 | 71.67 | 634 |
Dec 18, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 548 |
Dec 15, 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 41 |
Dec 14, 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 127 |
Dec 13, 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 183 |
Dec 12, 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 91 |
Dec 11, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 165 |
Dec 08, 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 33 |
Dec 07, 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 92 |
Dec 06, 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 806 |
Dec 05, 2023 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 865 |
Dec 04, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 99 |
Dec 01, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 480 |
Nov 30, 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 164 |
Nov 29, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 150 |
Nov 28, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 170 |
Nov 27, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 232 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |