Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 76.90 | 76.90 | 76.90 | 77.21 | 77.21 | 520 |
Apr 24, 2024 | 77.71 | 77.71 | 77.71 | 77.63 | 77.63 | 2,052 |
Apr 23, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
Apr 22, 2024 | 76.79 | 76.79 | 76.48 | 76.60 | 76.60 | 4,022 |
Apr 19, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Apr 18, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
Apr 17, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
Apr 16, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Apr 15, 2024 | 78.16 | 78.16 | 78.16 | 77.85 | 77.85 | 2,000 |
Apr 12, 2024 | 78.09 | 78.09 | 78.09 | 78.25 | 78.25 | 436 |
Apr 11, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Apr 10, 2024 | 78.96 | 78.96 | 78.96 | 79.07 | 79.07 | 13 |
Apr 09, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Apr 08, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Apr 05, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
Apr 04, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Apr 03, 2024 | 79.78 | 79.78 | 79.78 | 80.29 | 80.29 | 60 |
Apr 02, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Mar 28, 2024 | 80.95 | 80.95 | 80.95 | 81.04 | 81.04 | 665 |
Mar 27, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Mar 26, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Mar 25, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Mar 22, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
Mar 21, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Mar 20, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Mar 19, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Mar 18, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Mar 15, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Mar 14, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Mar 13, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Mar 12, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Mar 11, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Mar 08, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Mar 07, 2024 | 78.51 | 78.51 | 78.51 | 78.93 | 78.93 | 183 |
Mar 06, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Mar 05, 2024 | 78.28 | 78.28 | 78.28 | 78.06 | 78.06 | 410 |
Mar 04, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Mar 01, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
Feb 29, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
Feb 28, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Feb 27, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Feb 26, 2024 | 77.03 | 77.03 | 77.03 | 77.01 | 77.01 | 1,000 |
Feb 23, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Feb 22, 2024 | 75.94 | 76.66 | 75.94 | 76.66 | 76.66 | 129 |
Feb 21, 2024 | 75.43 | 75.43 | 75.43 | 75.46 | 75.46 | 143 |
Feb 20, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Feb 19, 2024 | 75.92 | 75.92 | 75.92 | 75.97 | 75.97 | 2,000 |
Feb 16, 2024 | 76.67 | 76.67 | 76.45 | 76.50 | 76.50 | 4,000 |
Feb 15, 2024 | 75.99 | 75.99 | 75.99 | 76.30 | 76.30 | 2,000 |
Feb 14, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Feb 13, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 12, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
Feb 09, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Feb 08, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
Feb 07, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
Feb 06, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
Feb 05, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Feb 02, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Feb 01, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Jan 31, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Jan 30, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Jan 29, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Jan 26, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 25, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Jan 24, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Jan 23, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Jan 22, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Jan 19, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Jan 18, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
Jan 17, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Jan 16, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Jan 15, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
Jan 12, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Jan 11, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Jan 10, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Jan 09, 2024 | 73.13 | 73.13 | 72.95 | 72.95 | 72.95 | 2,074 |
Jan 08, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Jan 05, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Jan 04, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Jan 03, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Jan 02, 2024 | 73.12 | 73.12 | 73.12 | 73.25 | 73.25 | 2,000 |
Dec 29, 2023 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Dec 28, 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
Dec 27, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
Dec 22, 2023 | 72.94 | 72.94 | 72.94 | 73.07 | 73.07 | 57 |
Dec 21, 2023 | 72.83 | 72.83 | 72.67 | 72.67 | 72.67 | 2,144 |
Dec 20, 2023 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
Dec 19, 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Dec 18, 2023 | 72.89 | 72.89 | 72.83 | 72.83 | 72.83 | 187 |
Dec 15, 2023 | 73.05 | 73.05 | 72.93 | 72.93 | 72.93 | 2,144 |
Dec 14, 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
Dec 13, 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Dec 12, 2023 | 71.13 | 71.13 | 71.13 | 70.93 | 70.93 | 2,370 |
Dec 11, 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Dec 08, 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Dec 07, 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Dec 06, 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
Dec 05, 2023 | 70.01 | 70.01 | 70.01 | 69.72 | 69.72 | 2,000 |
Dec 04, 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Dec 01, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |