Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 72.43 | 73.15 | 72.43 | 73.15 | 73.15 | 50 |
May 02, 2024 | 64.88 | 68.25 | 64.88 | 68.25 | 68.25 | 11 |
Apr 30, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Apr 29, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Apr 26, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
Apr 25, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
Apr 24, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Apr 23, 2024 | 65.59 | 65.94 | 65.59 | 65.94 | 65.94 | 100 |
Apr 22, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
Apr 19, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Apr 18, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
Apr 17, 2024 | 67.56 | 68.05 | 67.56 | 68.05 | 68.05 | 30 |
Apr 16, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Apr 15, 2024 | 69.63 | 69.63 | 69.01 | 69.01 | 69.01 | 10 |
Apr 12, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
Apr 11, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Apr 10, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Apr 09, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Apr 08, 2024 | 68.66 | 69.11 | 68.66 | 69.11 | 69.11 | 50 |
Apr 05, 2024 | 69.45 | 69.45 | 69.41 | 69.41 | 69.41 | 15 |
Apr 04, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Apr 03, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Apr 02, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Mar 28, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 1 |
Mar 27, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Mar 26, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
Mar 25, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Mar 22, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Mar 21, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
Mar 20, 2024 | 71.26 | 71.82 | 71.26 | 71.82 | 71.82 | 50 |
Mar 19, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Mar 18, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Mar 15, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
Mar 14, 2024 | 72.60 | 72.60 | 70.00 | 70.00 | 70.00 | 300 |
Mar 13, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
Mar 12, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Mar 11, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Mar 08, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Mar 07, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Mar 06, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
Mar 05, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
Mar 04, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
Mar 01, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Feb 29, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
Feb 28, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Feb 27, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
Feb 26, 2024 | 70.80 | 70.80 | 70.76 | 70.76 | 70.76 | 100 |
Feb 23, 2024 | 71.54 | 71.54 | 71.52 | 71.52 | 71.52 | 18 |
Feb 22, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Feb 21, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Feb 20, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Feb 19, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Feb 16, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Feb 15, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
Feb 14, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Feb 13, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
Feb 12, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 09, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Feb 08, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Feb 07, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
Feb 06, 2024 | 76.14 | 76.98 | 76.14 | 76.98 | 76.98 | 100 |
Feb 05, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Feb 02, 2024 | 76.54 | 77.56 | 76.54 | 76.64 | 76.64 | 104 |
Feb 01, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
Jan 31, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
Jan 30, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
Jan 29, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Jan 26, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Jan 25, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Jan 24, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Jan 23, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Jan 22, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Jan 19, 2024 | 72.24 | 72.60 | 72.24 | 72.60 | 72.60 | 20 |
Jan 18, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Jan 17, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Jan 16, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Jan 15, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Jan 12, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
Jan 11, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Jan 10, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Jan 09, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Jan 08, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Jan 05, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Jan 04, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Jan 03, 2024 | 81.86 | 81.86 | 79.26 | 79.26 | 79.26 | 150 |
Jan 02, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Dec 29, 2023 | 81.40 | 81.40 | 80.82 | 80.82 | 80.82 | - |
Dec 28, 2023 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Dec 27, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Dec 22, 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Dec 21, 2023 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Dec 20, 2023 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Dec 19, 2023 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Dec 18, 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Dec 15, 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Dec 14, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Dec 13, 2023 | 74.24 | 74.48 | 74.10 | 74.10 | 74.10 | 420 |
Dec 12, 2023 | 74.42 | 74.42 | 73.18 | 73.18 | 73.18 | 30 |
Dec 11, 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Dec 08, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |