Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 75.35 | 75.35 | 74.93 | 75.00 | 75.00 | 238 |
Apr 30, 2024 | 75.63 | 75.66 | 75.53 | 75.53 | 75.53 | 47 |
Apr 29, 2024 | 75.85 | 75.85 | 75.70 | 75.70 | 75.70 | 778 |
Apr 26, 2024 | 75.36 | 75.70 | 75.30 | 75.70 | 75.70 | 378 |
Apr 25, 2024 | 75.06 | 75.06 | 74.41 | 74.41 | 74.41 | 58 |
Apr 24, 2024 | 75.69 | 75.69 | 75.37 | 75.37 | 75.37 | 730 |
Apr 23, 2024 | 74.87 | 74.87 | 74.76 | 74.76 | 74.76 | 223 |
Apr 22, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 269 |
Apr 19, 2024 | 72.98 | 73.40 | 72.64 | 73.40 | 73.40 | 27,876 |
Apr 18, 2024 | 73.50 | 73.50 | 73.35 | 73.35 | 73.35 | 128 |
Apr 17, 2024 | 73.27 | 73.72 | 73.27 | 73.71 | 73.71 | 291 |
Apr 16, 2024 | 73.52 | 73.52 | 73.00 | 73.32 | 73.32 | 1,166 |
Apr 15, 2024 | 74.61 | 75.06 | 74.58 | 74.99 | 74.99 | 415 |
Apr 12, 2024 | 75.20 | 75.43 | 74.22 | 74.22 | 74.22 | 933 |
Apr 11, 2024 | 75.35 | 75.35 | 74.81 | 74.94 | 74.94 | 590 |
Apr 10, 2024 | 75.58 | 75.58 | 75.09 | 75.09 | 75.09 | 192 |
Apr 09, 2024 | 75.59 | 75.59 | 75.00 | 75.00 | 75.00 | 3,097 |
Apr 08, 2024 | 75.08 | 75.67 | 75.08 | 75.67 | 75.67 | 328 |
Apr 05, 2024 | 74.89 | 74.96 | 74.72 | 74.78 | 74.78 | 615 |
Apr 04, 2024 | 75.91 | 76.08 | 75.90 | 76.08 | 76.08 | 1,198 |
Apr 03, 2024 | 75.50 | 75.50 | 75.24 | 75.45 | 75.45 | 670 |
Apr 02, 2024 | 76.04 | 76.08 | 75.15 | 75.19 | 75.19 | 2,403 |
Mar 28, 2024 | 76.01 | 76.01 | 75.58 | 75.58 | 75.58 | 1,583 |
Mar 27, 2024 | 75.79 | 75.99 | 75.70 | 75.84 | 75.84 | 6,110 |
Mar 26, 2024 | 75.42 | 75.68 | 75.37 | 75.65 | 75.65 | 98 |
Mar 25, 2024 | 74.93 | 75.03 | 74.80 | 74.91 | 74.91 | 649 |
Mar 22, 2024 | 74.94 | 75.19 | 74.89 | 74.89 | 74.89 | 2,307 |
Mar 21, 2024 | 74.35 | 75.31 | 74.35 | 75.31 | 75.31 | 351 |
Mar 20, 2024 | 73.58 | 73.87 | 73.58 | 73.87 | 73.87 | 318 |
Mar 19, 2024 | 73.52 | 73.53 | 73.29 | 73.48 | 73.48 | 3,955 |
Mar 18, 2024 | 73.80 | 73.80 | 73.40 | 73.47 | 73.47 | 401 |
Mar 15, 2024 | 73.80 | 73.87 | 73.80 | 73.87 | 73.87 | 9 |
Mar 14, 2024 | 73.97 | 73.98 | 73.51 | 73.51 | 73.51 | 634 |
Mar 13, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 45 |
Mar 12, 2024 | 72.82 | 73.25 | 72.82 | 73.25 | 73.25 | 687 |
Mar 11, 2024 | 72.50 | 72.69 | 72.50 | 72.69 | 72.69 | 567 |
Mar 08, 2024 | 72.97 | 73.00 | 72.88 | 72.99 | 72.99 | 3,834 |
Mar 07, 2024 | 72.17 | 72.56 | 72.17 | 72.45 | 72.45 | 225 |
Mar 06, 2024 | 71.89 | 72.33 | 71.89 | 72.33 | 72.33 | 522 |
Mar 05, 2024 | 71.89 | 71.90 | 71.81 | 71.89 | 71.89 | 64 |
Mar 04, 2024 | 71.94 | 71.97 | 71.77 | 71.97 | 71.97 | 79 |
Mar 01, 2024 | 71.61 | 71.92 | 71.59 | 71.92 | 71.92 | 1,097 |
Feb 29, 2024 | 71.27 | 71.30 | 71.21 | 71.30 | 71.30 | 341 |
Feb 28, 2024 | 71.28 | 71.28 | 71.02 | 71.02 | 71.02 | 309 |
Feb 27, 2024 | 71.47 | 71.47 | 71.24 | 71.24 | 71.24 | 251 |
Feb 26, 2024 | 71.47 | 71.54 | 71.39 | 71.54 | 71.54 | 174 |
Feb 23, 2024 | 71.34 | 71.48 | 71.20 | 71.45 | 71.45 | 1,761 |
Feb 22, 2024 | 70.96 | 71.22 | 70.90 | 71.22 | 71.22 | 966 |
Feb 21, 2024 | 70.57 | 70.57 | 70.29 | 70.29 | 70.29 | 160 |
Feb 20, 2024 | 70.45 | 70.64 | 70.42 | 70.55 | 70.55 | 473 |
Feb 19, 2024 | 70.26 | 70.47 | 70.12 | 70.47 | 70.47 | 679 |
Feb 16, 2024 | 70.00 | 70.30 | 70.00 | 70.25 | 70.25 | 439 |
Feb 15, 2024 | 69.70 | 69.73 | 69.66 | 69.66 | 69.66 | 75 |
Feb 14, 2024 | 69.08 | 69.44 | 69.07 | 69.44 | 69.44 | 194 |
Feb 13, 2024 | 69.30 | 69.30 | 68.92 | 68.92 | 68.92 | 93 |
Feb 12, 2024 | 69.00 | 69.19 | 68.98 | 69.19 | 69.19 | 2,897 |
Feb 09, 2024 | 68.94 | 68.94 | 68.75 | 68.75 | 68.75 | 467 |
Feb 08, 2024 | 68.90 | 68.98 | 68.89 | 68.89 | 68.89 | 106 |
Feb 07, 2024 | 68.89 | 68.89 | 68.60 | 68.60 | 68.60 | 1,050 |
Feb 06, 2024 | 68.58 | 68.59 | 68.27 | 68.57 | 68.57 | 276 |
Feb 05, 2024 | 68.41 | 68.41 | 67.97 | 68.13 | 68.13 | 774 |
Feb 02, 2024 | 68.49 | 68.49 | 68.14 | 68.22 | 68.22 | 7,108 |
Feb 01, 2024 | 68.25 | 68.25 | 67.95 | 67.95 | 67.95 | 713 |
Jan 31, 2024 | 68.39 | 68.50 | 68.27 | 68.27 | 68.27 | 346 |
Jan 30, 2024 | 68.41 | 68.52 | 68.40 | 68.52 | 68.52 | 43 |
Jan 29, 2024 | 68.31 | 68.31 | 68.00 | 68.17 | 68.17 | 596 |
Jan 26, 2024 | 67.90 | 68.13 | 67.90 | 68.13 | 68.13 | 295 |
Jan 25, 2024 | 67.46 | 67.66 | 67.33 | 67.66 | 67.66 | 516 |
Jan 24, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 180 |
Jan 23, 2024 | 67.58 | 67.58 | 67.00 | 67.00 | 67.00 | 280 |
Jan 22, 2024 | 67.43 | 67.43 | 67.13 | 67.13 | 67.13 | 71 |
Jan 19, 2024 | 67.28 | 67.28 | 67.12 | 67.12 | 67.12 | 190,377 |
Jan 18, 2024 | 66.39 | 66.68 | 66.39 | 66.68 | 66.68 | 121 |
Jan 17, 2024 | 66.17 | 66.18 | 66.00 | 66.14 | 66.14 | 760 |
Jan 16, 2024 | 66.49 | 66.67 | 66.49 | 66.67 | 66.67 | 153 |
Jan 15, 2024 | 67.25 | 67.25 | 66.76 | 66.76 | 66.76 | 312 |
Jan 12, 2024 | 67.15 | 67.15 | 67.04 | 67.04 | 67.04 | 48 |
Jan 11, 2024 | 67.10 | 67.10 | 66.70 | 66.70 | 66.70 | 58 |
Jan 10, 2024 | 66.86 | 66.89 | 66.86 | 66.88 | 66.88 | 338 |
Jan 09, 2024 | 66.84 | 66.84 | 66.60 | 66.60 | 66.60 | 237 |
Jan 08, 2024 | 66.59 | 66.70 | 66.59 | 66.70 | 66.70 | 1,292 |
Jan 05, 2024 | 66.35 | 66.53 | 66.35 | 66.53 | 66.53 | 80 |
Jan 04, 2024 | 66.50 | 66.97 | 66.50 | 66.97 | 66.97 | 250 |
Jan 03, 2024 | 67.18 | 67.18 | 66.32 | 66.33 | 66.33 | 584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |