Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1 |
May 14, 2024 | 76.15 | 76.16 | 76.15 | 76.16 | 76.16 | 7 |
May 13, 2024 | 77.00 | 77.30 | 76.95 | 76.96 | 76.96 | 7 |
May 10, 2024 | 76.68 | 76.68 | 76.40 | 76.40 | 76.40 | 8 |
May 09, 2024 | 77.20 | 77.21 | 77.20 | 77.21 | 77.21 | - |
May 08, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 1 |
May 07, 2024 | 76.75 | 76.76 | 76.75 | 76.76 | 76.76 | - |
May 06, 2024 | 76.80 | 76.80 | 76.60 | 76.77 | 76.77 | 2 |
May 03, 2024 | 76.70 | 76.72 | 76.35 | 76.36 | 76.36 | 2 |
May 02, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
May 01, 2024 | 78.18 | 78.18 | 76.59 | 76.59 | 76.59 | 2 |
Apr 30, 2024 | 78.45 | 79.21 | 78.45 | 79.21 | 79.21 | 1 |
Apr 29, 2024 | 79.93 | 79.93 | 79.92 | 79.92 | 79.92 | - |
Apr 26, 2024 | 80.75 | 80.75 | 80.74 | 80.74 | 80.74 | - |
Apr 25, 2024 | 78.75 | 80.28 | 78.75 | 80.28 | 80.28 | 6 |
Apr 24, 2024 | 79.80 | 79.81 | 79.80 | 79.81 | 79.81 | - |
Apr 23, 2024 | 80.05 | 80.06 | 80.05 | 80.06 | 80.06 | - |
Apr 22, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Apr 19, 2024 | 79.38 | 79.38 | 79.37 | 79.37 | 79.37 | - |
Apr 18, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 1 |
Apr 17, 2024 | 81.82 | 81.82 | 79.60 | 79.61 | 79.61 | 4 |
Apr 16, 2024 | 82.00 | 82.00 | 81.92 | 81.92 | 81.92 | 1 |
Apr 15, 2024 | 81.70 | 81.83 | 81.10 | 81.83 | 81.83 | 8 |
Apr 12, 2024 | 83.28 | 83.28 | 81.95 | 81.96 | 81.96 | 4 |
Apr 11, 2024 | 81.38 | 81.38 | 81.37 | 81.37 | 81.37 | 1 |
Apr 10, 2024 | 81.50 | 81.97 | 81.50 | 81.97 | 81.97 | 4 |
Apr 09, 2024 | 81.15 | 81.16 | 81.15 | 81.16 | 81.16 | - |
Apr 08, 2024 | 80.65 | 81.85 | 80.65 | 81.84 | 81.84 | 2 |
Apr 05, 2024 | 82.70 | 82.70 | 82.28 | 82.28 | 82.28 | 2 |
Apr 04, 2024 | 82.13 | 82.13 | 82.12 | 82.12 | 82.12 | - |
Apr 03, 2024 | 81.20 | 81.20 | 81.07 | 81.07 | 81.07 | 1 |
Apr 02, 2024 | 80.18 | 80.53 | 80.00 | 80.45 | 80.45 | 3 |
Apr 01, 2024 | 79.05 | 79.43 | 79.05 | 79.42 | 79.42 | 2 |
Mar 28, 2024 | 78.95 | 79.30 | 78.95 | 79.29 | 79.29 | 1 |
Mar 27, 2024 | 78.13 | 78.13 | 78.12 | 78.13 | 78.13 | - |
Mar 26, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Mar 25, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Mar 22, 2024 | 77.50 | 77.51 | 77.50 | 77.51 | 77.51 | - |
Mar 21, 2024 | 78.05 | 78.05 | 78.00 | 78.05 | 78.05 | 1 |
Mar 20, 2024 | 78.07 | 78.13 | 77.85 | 78.06 | 78.06 | 5 |
Mar 19, 2024 | 78.75 | 79.03 | 78.75 | 79.03 | 79.03 | 1 |
Mar 18, 2024 | 77.63 | 78.70 | 77.63 | 78.69 | 78.69 | 2 |
Mar 15, 2024 | 77.63 | 77.63 | 77.62 | 77.62 | 77.62 | - |
Mar 14, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Mar 13, 2024 | 75.95 | 76.35 | 75.95 | 76.35 | 76.35 | 1 |
Mar 12, 2024 | 74.72 | 74.73 | 74.72 | 74.73 | 74.73 | - |
Mar 11, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
Mar 08, 2024 | 75.32 | 75.32 | 74.40 | 74.65 | 74.65 | 3 |
Mar 07, 2024 | 75.25 | 75.25 | 75.24 | 75.24 | 75.24 | - |
Mar 06, 2024 | 75.13 | 75.13 | 75.12 | 75.12 | 75.12 | - |
Mar 05, 2024 | 74.70 | 74.85 | 74.39 | 74.39 | 74.39 | 6 |
Mar 04, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 01, 2024 | 75.38 | 75.38 | 75.37 | 75.37 | 75.37 | - |
Feb 29, 2024 | 74.22 | 74.23 | 74.22 | 74.23 | 74.23 | - |
Feb 28, 2024 | 74.60 | 74.60 | 74.59 | 74.59 | 74.59 | - |
Feb 27, 2024 | 75.03 | 75.03 | 75.02 | 75.02 | 75.02 | - |
Feb 26, 2024 | 74.25 | 74.28 | 74.25 | 74.27 | 74.27 | 1 |
Feb 23, 2024 | 73.60 | 73.60 | 73.50 | 73.51 | 73.51 | 2 |
Feb 22, 2024 | 74.90 | 74.90 | 74.89 | 74.89 | 74.89 | 2 |
Feb 21, 2024 | 74.60 | 74.60 | 74.35 | 74.44 | 74.44 | 3 |
Feb 20, 2024 | 74.30 | 74.30 | 74.10 | 74.10 | 74.10 | 1 |
Feb 16, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Feb 15, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
Feb 14, 2024 | 74.80 | 74.80 | 73.97 | 73.98 | 73.98 | 2 |
Feb 13, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
Feb 12, 2024 | 74.68 | 74.68 | 74.67 | 74.67 | 74.67 | - |
Feb 09, 2024 | 74.63 | 74.63 | 74.62 | 74.62 | 74.62 | - |
Feb 08, 2024 | 73.13 | 74.05 | 73.13 | 74.05 | 74.05 | 1 |
Feb 07, 2024 | 72.10 | 72.40 | 71.82 | 72.38 | 72.38 | 6 |
Feb 06, 2024 | 71.72 | 72.20 | 71.72 | 71.90 | 71.90 | 12 |
Feb 05, 2024 | 71.53 | 71.65 | 70.40 | 71.56 | 71.56 | 10 |
Feb 02, 2024 | 72.32 | 72.45 | 70.89 | 70.89 | 70.89 | 13 |
Feb 01, 2024 | 74.18 | 74.18 | 72.05 | 72.06 | 72.06 | 14 |
Jan 31, 2024 | 74.80 | 74.80 | 73.45 | 73.74 | 73.74 | 3 |
Jan 30, 2024 | 74.72 | 75.41 | 73.95 | 75.41 | 75.41 | 8 |
Jan 29, 2024 | 76.30 | 76.30 | 74.50 | 74.55 | 74.55 | 12 |
Jan 26, 2024 | 74.47 | 75.47 | 74.47 | 75.46 | 75.46 | 2 |
Jan 25, 2024 | 74.88 | 74.88 | 74.87 | 74.87 | 74.87 | - |
Jan 24, 2024 | 72.63 | 73.72 | 72.50 | 73.13 | 73.13 | 16 |
Jan 23, 2024 | 72.88 | 73.10 | 72.57 | 72.63 | 72.63 | 12 |
Jan 22, 2024 | 71.35 | 73.25 | 71.35 | 72.97 | 72.97 | 8 |
Jan 19, 2024 | 71.43 | 71.43 | 71.42 | 71.42 | 71.42 | - |
Jan 18, 2024 | 72.13 | 72.13 | 72.12 | 72.12 | 72.12 | - |
Jan 17, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Jan 16, 2024 | 71.35 | 71.36 | 71.35 | 71.35 | 71.35 | - |
Jan 12, 2024 | 72.20 | 73.50 | 71.75 | 71.76 | 71.76 | 4 |
Jan 11, 2024 | 72.20 | 72.20 | 71.07 | 71.07 | 71.07 | 2 |
Jan 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 09, 2024 | 71.20 | 71.20 | 70.80 | 70.97 | 70.97 | 2 |
Jan 08, 2024 | 70.60 | 70.60 | 69.99 | 69.99 | 69.99 | 1 |
Jan 05, 2024 | 72.32 | 72.33 | 72.32 | 72.32 | 72.32 | - |
Jan 04, 2024 | 70.80 | 71.30 | 70.80 | 71.29 | 71.29 | 1 |
Jan 03, 2024 | 71.75 | 72.00 | 71.75 | 71.99 | 71.99 | 1 |
Jan 02, 2024 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 1 |
Dec 29, 2023 | 71.10 | 71.10 | 70.97 | 70.98 | 70.98 | 1 |
Dec 28, 2023 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | 1 |
Dec 27, 2023 | 73.40 | 73.40 | 73.20 | 73.38 | 73.38 | 2 |
Dec 26, 2023 | 73.75 | 74.15 | 73.75 | 74.15 | 74.15 | 1 |
Dec 22, 2023 | 73.20 | 73.20 | 72.60 | 72.61 | 72.61 | 1 |
Dec 21, 2023 | 73.22 | 73.23 | 73.22 | 73.23 | 73.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |