Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
May 14, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
May 13, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
May 10, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
May 09, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
May 08, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
May 07, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
May 06, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
May 03, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
May 02, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
May 01, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Apr 30, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Apr 29, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Apr 26, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Apr 25, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Apr 24, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Apr 23, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Apr 22, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Apr 19, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Apr 18, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
Apr 17, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Apr 16, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Apr 15, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
Apr 12, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Apr 11, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Apr 10, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Apr 09, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Apr 08, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Apr 05, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
Apr 04, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Apr 03, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Apr 02, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
Apr 01, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Mar 28, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Mar 27, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
Mar 26, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
Mar 25, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Mar 22, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Mar 21, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Mar 20, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Mar 19, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
Mar 18, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Mar 15, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
Mar 14, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Mar 13, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Mar 12, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Mar 11, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
Mar 08, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Mar 07, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Mar 06, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Mar 05, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Mar 04, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Mar 01, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Feb 29, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Feb 28, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Feb 27, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Feb 26, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
Feb 23, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Feb 22, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Feb 21, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Feb 20, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
Feb 16, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Feb 15, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Feb 14, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
Feb 13, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Feb 12, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Feb 09, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Feb 08, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Feb 07, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Feb 06, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Feb 05, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
Feb 02, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Feb 01, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Jan 31, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Jan 30, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Jan 29, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
Jan 26, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Jan 25, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Jan 24, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Jan 23, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Jan 22, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Jan 19, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Jan 18, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Jan 17, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Jan 16, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Jan 12, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Jan 11, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Jan 10, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
Jan 09, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Jan 08, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Jan 05, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Jan 04, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Jan 03, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
Jan 02, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Dec 29, 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Dec 28, 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Dec 27, 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Dec 27, 2023 | 0 Dividend | |||||
Dec 27, 2023 | 1.16 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |