Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Apr 29, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Apr 26, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Apr 25, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
Apr 24, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
Apr 23, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Apr 22, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Apr 19, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Apr 18, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Apr 17, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Apr 16, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Apr 15, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Apr 12, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Apr 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Apr 10, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Apr 09, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
Apr 08, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Apr 05, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Apr 04, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Apr 03, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Apr 02, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Apr 01, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Mar 28, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Mar 27, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Mar 26, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Mar 25, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Mar 22, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Mar 21, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Mar 20, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Mar 19, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Mar 18, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
Mar 15, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Mar 14, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Mar 13, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Mar 12, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Mar 11, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Mar 08, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Mar 07, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Mar 06, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Mar 05, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 04, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Mar 01, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
Feb 29, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Feb 28, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Feb 27, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Feb 26, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Feb 23, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Feb 22, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Feb 21, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Feb 20, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Feb 16, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Feb 15, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
Feb 14, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 13, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Feb 12, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Feb 09, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Feb 08, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Feb 07, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Feb 06, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
Feb 05, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Feb 02, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
Feb 01, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
Jan 31, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Jan 30, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Jan 29, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Jan 26, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Jan 25, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Jan 24, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
Jan 23, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Jan 22, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Jan 19, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Jan 18, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Jan 17, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Jan 16, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Jan 12, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Jan 11, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Jan 10, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Jan 09, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Jan 08, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Jan 05, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Jan 04, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Jan 03, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Jan 02, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
Dec 29, 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Dec 28, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Dec 27, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Dec 26, 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Dec 22, 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Dec 21, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Dec 20, 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Dec 19, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Dec 18, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Dec 15, 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Dec 14, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Dec 13, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Dec 12, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Dec 11, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Dec 08, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
Dec 07, 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |