Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 75.65 | 75.72 | 74.38 | 75.60 | 75.60 | 28 |
May 14, 2024 | 75.28 | 75.80 | 74.80 | 75.23 | 75.23 | 18 |
May 13, 2024 | 75.15 | 76.00 | 75.00 | 75.93 | 75.93 | 18 |
May 10, 2024 | 76.43 | 76.68 | 75.40 | 75.41 | 75.41 | 13 |
May 09, 2024 | 76.10 | 76.47 | 76.00 | 76.17 | 76.17 | 11 |
May 08, 2024 | 75.60 | 76.13 | 74.63 | 75.92 | 75.92 | 28 |
May 07, 2024 | 76.07 | 76.32 | 75.32 | 75.84 | 75.84 | 24 |
May 06, 2024 | 75.72 | 76.25 | 75.35 | 75.84 | 75.84 | 16 |
May 03, 2024 | 76.05 | 76.22 | 75.43 | 75.43 | 75.43 | 18 |
May 02, 2024 | 75.55 | 76.20 | 75.28 | 75.73 | 75.73 | 40 |
May 01, 2024 | 77.50 | 77.50 | 75.45 | 75.45 | 75.45 | 48 |
Apr 30, 2024 | 78.50 | 79.15 | 77.20 | 77.95 | 77.95 | 39 |
Apr 29, 2024 | 78.93 | 79.40 | 78.53 | 78.57 | 78.57 | 16 |
Apr 26, 2024 | 79.03 | 79.60 | 78.85 | 79.30 | 79.30 | 27 |
Apr 25, 2024 | 78.68 | 79.03 | 77.40 | 78.83 | 78.83 | 17 |
Apr 24, 2024 | 78.57 | 78.82 | 78.07 | 78.42 | 78.42 | 13 |
Apr 23, 2024 | 77.70 | 78.58 | 77.00 | 78.58 | 78.58 | 30 |
Apr 22, 2024 | 77.30 | 77.60 | 76.78 | 77.58 | 77.58 | 26 |
Apr 19, 2024 | 78.65 | 80.50 | 77.30 | 77.96 | 77.96 | 70 |
Apr 18, 2024 | 78.53 | 78.65 | 77.75 | 78.13 | 78.13 | 42 |
Apr 17, 2024 | 80.43 | 80.43 | 78.30 | 78.31 | 78.31 | 57 |
Apr 16, 2024 | 80.47 | 80.50 | 79.90 | 80.40 | 80.40 | 13 |
Apr 15, 2024 | 80.47 | 80.47 | 79.50 | 80.27 | 80.27 | 7 |
Apr 12, 2024 | 80.15 | 81.70 | 80.15 | 80.36 | 80.36 | 32 |
Apr 11, 2024 | 80.40 | 80.45 | 79.75 | 79.81 | 79.81 | 27 |
Apr 10, 2024 | 79.75 | 80.40 | 79.32 | 80.28 | 80.28 | 14 |
Apr 09, 2024 | 80.38 | 80.47 | 79.53 | 79.53 | 79.53 | 34 |
Apr 08, 2024 | 80.00 | 80.38 | 78.95 | 80.13 | 80.13 | 40 |
Apr 05, 2024 | 80.30 | 80.88 | 80.30 | 80.50 | 80.50 | 10 |
Apr 04, 2024 | 79.40 | 80.75 | 79.35 | 80.40 | 80.40 | 12 |
Apr 03, 2024 | 78.90 | 79.55 | 78.90 | 79.42 | 79.42 | 11 |
Apr 02, 2024 | 78.13 | 78.80 | 78.07 | 78.77 | 78.77 | 17 |
Apr 01, 2024 | 77.68 | 78.05 | 77.55 | 77.89 | 77.89 | 16 |
Mar 28, 2024 | 77.07 | 77.85 | 77.05 | 77.84 | 77.84 | 33 |
Mar 27, 2024 | 76.53 | 77.05 | 76.15 | 76.80 | 76.80 | 10 |
Mar 26, 2024 | 77.40 | 77.45 | 76.60 | 76.92 | 76.92 | 35 |
Mar 25, 2024 | 76.28 | 77.45 | 76.28 | 77.14 | 77.14 | 26 |
Mar 22, 2024 | 76.35 | 76.88 | 76.05 | 76.18 | 76.18 | 22 |
Mar 21, 2024 | 76.95 | 77.15 | 76.22 | 76.72 | 76.72 | 21 |
Mar 20, 2024 | 77.50 | 77.55 | 76.38 | 76.70 | 76.70 | 28 |
Mar 19, 2024 | 77.13 | 77.60 | 77.13 | 77.56 | 77.56 | 4 |
Mar 18, 2024 | 76.38 | 77.28 | 76.38 | 77.28 | 77.28 | 20 |
Mar 15, 2024 | 75.80 | 76.35 | 75.80 | 76.35 | 76.35 | 15 |
Mar 14, 2024 | 75.18 | 76.15 | 75.07 | 76.15 | 76.15 | 24 |
Mar 13, 2024 | 73.90 | 75.15 | 73.78 | 75.14 | 75.14 | 36 |
Mar 12, 2024 | 74.07 | 74.35 | 73.40 | 73.64 | 73.64 | 73 |
Mar 11, 2024 | 73.00 | 74.05 | 72.88 | 73.85 | 73.85 | 72 |
Mar 08, 2024 | 74.25 | 74.65 | 73.10 | 73.51 | 73.51 | 94 |
Mar 07, 2024 | 73.85 | 74.40 | 73.32 | 74.07 | 74.07 | 93 |
Mar 06, 2024 | 73.22 | 74.55 | 73.15 | 73.92 | 73.92 | 74 |
Mar 05, 2024 | 73.72 | 74.00 | 73.10 | 73.28 | 73.28 | 52 |
Mar 04, 2024 | 74.25 | 74.32 | 73.60 | 73.97 | 73.97 | 31 |
Mar 01, 2024 | 73.38 | 74.50 | 73.10 | 74.11 | 74.11 | 75 |
Feb 29, 2024 | 73.22 | 73.70 | 73.00 | 73.13 | 73.13 | 51 |
Feb 28, 2024 | 73.63 | 74.20 | 73.10 | 73.49 | 73.49 | 43 |
Feb 27, 2024 | 73.30 | 74.00 | 72.90 | 73.91 | 73.91 | 49 |
Feb 26, 2024 | 72.43 | 73.63 | 72.10 | 73.24 | 73.24 | 33 |
Feb 23, 2024 | 73.53 | 73.55 | 72.43 | 72.55 | 72.55 | 49 |
Feb 22, 2024 | 73.50 | 73.85 | 72.78 | 73.84 | 73.84 | 30 |
Feb 21, 2024 | 73.43 | 73.57 | 72.70 | 73.42 | 73.42 | 29 |
Feb 20, 2024 | 73.60 | 74.25 | 73.00 | 73.11 | 73.11 | 93 |
Feb 16, 2024 | 73.72 | 74.20 | 73.05 | 74.19 | 74.19 | 77 |
Feb 15, 2024 | 72.93 | 74.35 | 72.50 | 73.78 | 73.78 | 98 |
Feb 14, 2024 | 73.75 | 74.63 | 72.95 | 73.09 | 73.09 | 40 |
Feb 13, 2024 | 73.85 | 74.40 | 73.72 | 73.93 | 73.93 | 30 |
Feb 12, 2024 | 73.55 | 73.90 | 73.22 | 73.77 | 73.77 | 12 |
Feb 09, 2024 | 73.05 | 73.82 | 72.88 | 73.71 | 73.71 | 28 |
Feb 08, 2024 | 71.75 | 73.15 | 71.75 | 73.14 | 73.14 | 52 |
Feb 07, 2024 | 71.32 | 71.75 | 71.10 | 71.59 | 71.59 | 47 |
Feb 06, 2024 | 70.85 | 71.50 | 70.72 | 71.15 | 71.15 | 15 |
Feb 05, 2024 | 70.72 | 71.03 | 69.75 | 70.84 | 70.84 | 60 |
Feb 02, 2024 | 71.80 | 71.80 | 69.75 | 70.15 | 70.15 | 70 |
Feb 01, 2024 | 73.05 | 73.50 | 71.15 | 71.25 | 71.25 | 143 |
Jan 31, 2024 | 74.47 | 74.53 | 72.60 | 72.89 | 72.89 | 38 |
Jan 30, 2024 | 73.93 | 74.50 | 72.95 | 74.47 | 74.47 | 37 |
Jan 29, 2024 | 75.00 | 75.25 | 73.40 | 73.62 | 73.62 | 57 |
Jan 26, 2024 | 73.57 | 74.53 | 72.93 | 74.52 | 74.52 | 66 |
Jan 25, 2024 | 72.70 | 74.00 | 72.70 | 73.97 | 73.97 | 22 |
Jan 24, 2024 | 71.80 | 72.95 | 71.50 | 72.35 | 72.35 | 68 |
Jan 23, 2024 | 72.00 | 72.40 | 71.10 | 71.88 | 71.88 | 76 |
Jan 22, 2024 | 70.70 | 72.50 | 70.50 | 72.20 | 72.20 | 75 |
Jan 19, 2024 | 71.20 | 71.72 | 70.70 | 70.72 | 70.72 | 30 |
Jan 18, 2024 | 70.60 | 71.47 | 70.00 | 71.43 | 71.43 | 62 |
Jan 17, 2024 | 70.28 | 70.68 | 69.10 | 70.43 | 70.43 | 72 |
Jan 16, 2024 | 70.90 | 71.70 | 70.00 | 70.70 | 70.70 | 126 |
Jan 12, 2024 | 71.45 | 72.90 | 71.00 | 71.10 | 71.10 | 98 |
Jan 11, 2024 | 70.05 | 71.60 | 69.88 | 70.40 | 70.40 | 52 |
Jan 10, 2024 | 70.63 | 71.25 | 69.60 | 69.85 | 69.85 | 65 |
Jan 09, 2024 | 69.68 | 70.80 | 69.20 | 70.28 | 70.28 | 68 |
Jan 08, 2024 | 71.00 | 71.00 | 68.75 | 69.38 | 69.38 | 70 |
Jan 05, 2024 | 70.78 | 71.85 | 70.78 | 71.60 | 71.60 | 40 |
Jan 04, 2024 | 71.50 | 72.00 | 69.80 | 70.60 | 70.60 | 47 |
Jan 03, 2024 | 69.43 | 71.55 | 68.85 | 71.30 | 71.30 | 58 |
Jan 02, 2024 | 70.65 | 72.00 | 69.40 | 69.50 | 69.50 | 73 |
Dec 29, 2023 | 70.85 | 71.10 | 70.10 | 70.30 | 70.30 | 60 |
Dec 28, 2023 | 72.40 | 72.75 | 70.55 | 70.55 | 70.55 | 59 |
Dec 27, 2023 | 73.38 | 73.50 | 72.25 | 72.60 | 72.60 | 35 |
Dec 26, 2023 | 71.97 | 73.95 | 71.60 | 73.32 | 73.32 | 34 |
Dec 22, 2023 | 72.90 | 73.20 | 71.89 | 71.90 | 71.90 | 56 |
Dec 21, 2023 | 72.65 | 73.25 | 71.88 | 72.57 | 72.57 | 30 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |