Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 196 |
Apr 25, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 33 |
Apr 24, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 33 |
Apr 23, 2024 | 72.60 | 73.08 | 72.16 | 73.08 | 73.08 | 154 |
Apr 22, 2024 | 72.75 | 72.75 | 72.46 | 72.46 | 72.46 | 346 |
Apr 19, 2024 | 73.51 | 73.76 | 72.60 | 72.67 | 72.67 | 1,035 |
Apr 18, 2024 | 73.11 | 73.11 | 72.94 | 72.94 | 72.94 | 432 |
Apr 17, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 353 |
Apr 16, 2024 | 74.20 | 74.71 | 74.20 | 74.52 | 74.52 | 116 |
Apr 15, 2024 | 74.25 | 74.33 | 74.25 | 74.33 | 74.33 | 397 |
Apr 12, 2024 | 74.21 | 74.96 | 74.16 | 74.16 | 74.16 | 351 |
Apr 11, 2024 | 73.70 | 73.71 | 73.61 | 73.71 | 73.71 | 204 |
Apr 10, 2024 | 73.60 | 73.79 | 73.60 | 73.79 | 73.79 | 1,824 |
Apr 09, 2024 | 73.95 | 73.95 | 73.25 | 73.25 | 73.25 | 665 |
Apr 08, 2024 | 73.80 | 74.26 | 73.61 | 73.77 | 73.77 | 503 |
Apr 05, 2024 | 73.80 | 73.98 | 73.80 | 73.98 | 73.98 | 232 |
Apr 04, 2024 | 73.60 | 74.08 | 73.37 | 74.08 | 74.08 | 1,380 |
Apr 03, 2024 | 73.26 | 73.53 | 73.26 | 73.53 | 73.53 | 800 |
Apr 02, 2024 | 72.70 | 73.06 | 72.65 | 73.00 | 73.00 | 722 |
Apr 01, 2024 | 72.70 | 72.70 | 72.28 | 72.61 | 72.61 | 192 |
Mar 28, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 156 |
Mar 27, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 34 |
Mar 26, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 72 |
Mar 25, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 144 |
Mar 22, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 2 |
Mar 21, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 24 |
Mar 20, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 51 |
Mar 19, 2024 | 72.21 | 72.31 | 72.20 | 72.31 | 72.31 | 1,206 |
Mar 18, 2024 | 71.76 | 72.09 | 71.67 | 72.09 | 72.09 | 102 |
Mar 15, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 125 |
Mar 14, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 393 |
Mar 13, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 82 |
Mar 12, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 46 |
Mar 11, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 14 |
Mar 08, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 33 |
Mar 07, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 177 |
Mar 06, 2024 | 69.87 | 69.87 | 69.60 | 69.60 | 69.60 | 250 |
Mar 05, 2024 | 69.20 | 69.31 | 69.20 | 69.31 | 69.31 | 50 |
Mar 04, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 141 |
Mar 01, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 223 |
Feb 29, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 109 |
Feb 28, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 107 |
Feb 27, 2024 | 68.57 | 69.66 | 68.57 | 69.66 | 69.66 | 636 |
Feb 26, 2024 | 68.94 | 69.36 | 68.48 | 69.22 | 69.22 | 193 |
Feb 23, 2024 | 68.79 | 68.79 | 68.75 | 68.76 | 68.76 | 124 |
Feb 22, 2024 | 69.07 | 69.70 | 69.07 | 69.69 | 69.69 | 237 |
Feb 21, 2024 | 69.29 | 69.47 | 69.29 | 69.35 | 69.35 | 79 |
Feb 20, 2024 | 69.60 | 70.07 | 69.10 | 69.12 | 69.12 | 163 |
Feb 16, 2024 | 69.99 | 70.04 | 69.99 | 70.04 | 70.04 | 221 |
Feb 15, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 96 |
Feb 14, 2024 | 69.80 | 69.91 | 69.28 | 69.28 | 69.28 | 114 |
Feb 13, 2024 | 70.02 | 70.02 | 69.98 | 69.98 | 69.98 | 90 |
Feb 12, 2024 | 69.69 | 69.79 | 69.69 | 69.79 | 69.79 | 251 |
Feb 09, 2024 | 69.52 | 69.68 | 69.52 | 69.68 | 69.68 | 235 |
Feb 08, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 425 |
Feb 07, 2024 | 67.93 | 68.05 | 67.93 | 68.05 | 68.05 | 208 |
Feb 06, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 309 |
Feb 05, 2024 | 67.30 | 67.54 | 67.25 | 67.54 | 67.54 | 112 |
Feb 02, 2024 | 67.09 | 67.09 | 66.94 | 66.94 | 66.94 | 277 |
Feb 01, 2024 | 68.90 | 68.90 | 67.65 | 67.77 | 67.77 | 387 |
Jan 31, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 2,811 |
Jan 30, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 2,597 |
Jan 29, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 82 |
Jan 26, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 6 |
Jan 25, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 149 |
Jan 24, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 48 |
Jan 23, 2024 | 69.26 | 69.26 | 68.53 | 68.55 | 68.55 | 40 |
Jan 22, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 13 |
Jan 19, 2024 | 68.10 | 68.10 | 67.55 | 67.55 | 67.55 | 6 |
Jan 18, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 11 |
Jan 17, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 5 |
Jan 16, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 100 |
Jan 12, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
Jan 11, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 150 |
Jan 10, 2024 | 66.43 | 66.83 | 66.43 | 66.83 | 66.83 | 153 |
Jan 09, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Jan 08, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 19 |
Jan 05, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 12 |
Jan 04, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 4 |
Jan 03, 2024 | 67.41 | 68.04 | 67.41 | 68.04 | 68.04 | 18 |
Jan 02, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 300 |
Dec 29, 2023 | 67.38 | 67.38 | 67.11 | 67.11 | 67.11 | 59 |
Dec 28, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 573 |
Dec 27, 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 53 |
Dec 26, 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 61 |
Dec 22, 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 583 |
Dec 21, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 9 |
Dec 20, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 15 |
Dec 19, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 182 |
Dec 18, 2023 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 82 |
Dec 15, 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 14 |
Dec 14, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 34 |
Dec 13, 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 18 |
Dec 12, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Dec 11, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 100 |
Dec 08, 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 3 |
Dec 07, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Dec 06, 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 319 |
Dec 05, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 42 |
Dec 04, 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 28 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |