Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 14 |
May 15, 2024 | 75.00 | 75.00 | 75.00 | 75.08 | 75.08 | 14 |
May 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 12 |
May 13, 2024 | 75.00 | 75.00 | 75.00 | 75.44 | 75.44 | 1 |
May 10, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
May 09, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
May 08, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
May 07, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
May 06, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
May 03, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
May 02, 2024 | 75.61 | 75.61 | 74.98 | 75.10 | 75.10 | 59 |
May 01, 2024 | 76.16 | 76.16 | 75.83 | 75.60 | 75.60 | 37 |
Apr 30, 2024 | 76.50 | 76.50 | 76.50 | 76.37 | 76.37 | 9 |
Apr 29, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Apr 26, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Apr 25, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Apr 24, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 20 |
Apr 23, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
Apr 22, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
Apr 19, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Apr 18, 2024 | 77.14 | 77.14 | 77.02 | 77.50 | 77.50 | 18 |
Apr 17, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Apr 16, 2024 | 78.19 | 78.19 | 77.50 | 78.01 | 78.01 | 27 |
Apr 15, 2024 | 78.50 | 78.50 | 78.50 | 78.60 | 78.60 | 1 |
Apr 12, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Apr 11, 2024 | 78.69 | 78.69 | 78.69 | 78.63 | 78.63 | 1 |
Apr 10, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Apr 09, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Apr 08, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 05, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
Apr 04, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Apr 03, 2024 | 79.50 | 79.50 | 79.50 | 79.53 | 79.53 | 1 |
Apr 02, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
Apr 01, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
Mar 28, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Mar 27, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Mar 26, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Mar 25, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
Mar 22, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Mar 21, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
Mar 20, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Mar 19, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Mar 18, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Mar 15, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Mar 14, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Mar 13, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2 |
Mar 12, 2024 | 79.76 | 79.79 | 79.76 | 79.28 | 79.28 | 4 |
Mar 11, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Mar 08, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Mar 07, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
Mar 06, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Mar 05, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Mar 04, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Mar 01, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Feb 29, 2024 | 79.91 | 79.93 | 79.91 | 79.81 | 79.81 | 13 |
Feb 28, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
Feb 27, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
Feb 26, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Feb 23, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Feb 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Feb 21, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Feb 20, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Feb 16, 2024 | 79.92 | 79.92 | 79.92 | 78.93 | 78.93 | 1 |
Feb 15, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
Feb 14, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Feb 13, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Feb 12, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
Feb 09, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Feb 08, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Feb 07, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Feb 06, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
Feb 05, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Feb 02, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Feb 01, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Jan 31, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Jan 30, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Jan 29, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Jan 26, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
Jan 25, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Jan 24, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
Jan 23, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Jan 22, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
Jan 19, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
Jan 18, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Jan 17, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Jan 16, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Jan 12, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Jan 11, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Jan 10, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Jan 09, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Jan 08, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
Jan 05, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Jan 04, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
Jan 03, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Jan 02, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Dec 29, 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Dec 28, 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
Dec 27, 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Dec 26, 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Dec 22, 2023 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |