Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 58.40 | 58.60 | 57.50 | 14.99 | 14.99 | 129,660 |
May 02, 2024 | 58.85 | 59.50 | 58.15 | 14.99 | 14.99 | 35,687 |
May 01, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Apr 30, 2024 | 60.60 | 60.70 | 59.05 | 14.99 | 14.99 | 19,110 |
Apr 29, 2024 | 60.45 | 60.65 | 59.55 | 14.99 | 14.99 | 34,666 |
Apr 26, 2024 | 59.80 | 61.00 | 59.25 | 14.99 | 14.99 | 100,850 |
Apr 25, 2024 | 60.55 | 61.25 | 59.79 | 14.99 | 14.99 | 163,140 |
Apr 24, 2024 | 62.45 | 62.65 | 61.50 | 14.99 | 14.99 | 158,406 |
Apr 23, 2024 | 61.80 | 61.80 | 60.85 | 14.99 | 14.99 | 66,106 |
Apr 22, 2024 | 60.05 | 60.65 | 59.65 | 14.99 | 14.99 | 52,524 |
Apr 19, 2024 | 61.30 | 61.30 | 59.86 | 14.99 | 14.99 | 31,824 |
Apr 18, 2024 | 63.20 | 63.50 | 61.45 | 14.99 | 14.99 | 50,976 |
Apr 17, 2024 | 61.70 | 64.45 | 61.15 | 14.99 | 14.99 | 95,942 |
Apr 16, 2024 | 62.40 | 62.50 | 61.00 | 14.99 | 14.99 | 26,318 |
Apr 15, 2024 | 63.00 | 63.60 | 62.70 | 14.99 | 14.99 | 30,916 |
Apr 12, 2024 | 63.60 | 64.45 | 63.30 | 14.99 | 14.99 | 77,604 |
Apr 11, 2024 | 63.90 | 64.65 | 63.64 | 14.99 | 14.99 | 118,461 |
Apr 10, 2024 | 63.35 | 64.60 | 63.00 | 14.99 | 14.99 | 121,505 |
Apr 09, 2024 | 65.25 | 65.70 | 63.95 | 14.99 | 14.99 | 140,236 |
Apr 08, 2024 | 60.95 | 62.35 | 60.14 | 14.99 | 14.99 | 705,641 |
Apr 05, 2024 | 60.90 | 62.35 | 60.65 | 14.99 | 14.99 | 206,071 |
Apr 04, 2024 | 67.15 | 67.15 | 61.20 | 14.99 | 14.99 | 379,301 |
Apr 03, 2024 | 66.70 | 68.10 | 63.86 | 14.99 | 14.99 | 260,676 |
Apr 02, 2024 | 66.00 | 66.26 | 64.95 | 14.99 | 14.99 | 87,497 |
Mar 28, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Mar 27, 2024 | 68.90 | 69.43 | 68.25 | 14.99 | 14.99 | 36,817 |
Mar 26, 2024 | 69.70 | 70.05 | 69.20 | 14.99 | 14.99 | 190,724 |
Mar 25, 2024 | 69.05 | 70.90 | 66.70 | 14.99 | 14.99 | 181,959 |
Mar 22, 2024 | 73.83 | 75.10 | 73.39 | 14.99 | 14.99 | 211,526 |
Mar 21, 2024 | 73.45 | 73.75 | 73.10 | 14.99 | 14.99 | 123,331 |
Mar 20, 2024 | 72.95 | 73.00 | 72.39 | 14.99 | 14.99 | 57,446 |
Mar 19, 2024 | 72.15 | 73.05 | 72.00 | 14.99 | 14.99 | 65,621 |
Mar 18, 2024 | 73.65 | 73.65 | 72.14 | 14.99 | 14.99 | 53,232 |
Mar 15, 2024 | 71.75 | 74.10 | 71.65 | 14.99 | 14.99 | 152,266 |
Mar 14, 2024 | 68.85 | 70.70 | 68.75 | 14.99 | 14.99 | 123,695 |
Mar 13, 2024 | 67.30 | 68.90 | 67.05 | 14.99 | 14.99 | 286,682 |
Mar 12, 2024 | 68.45 | 68.50 | 66.35 | 14.99 | 14.99 | 1,748,265 |
Mar 11, 2024 | 67.80 | 70.55 | 65.40 | 14.99 | 14.99 | 276,371 |
Mar 08, 2024 | 67.80 | 68.15 | 67.10 | 14.99 | 14.99 | 60,177 |
Mar 07, 2024 | 66.25 | 68.15 | 66.02 | 14.99 | 14.99 | 43,855 |
Mar 06, 2024 | 65.50 | 66.85 | 65.00 | 14.99 | 14.99 | 63,297 |
Mar 05, 2024 | 62.20 | 64.45 | 62.20 | 14.99 | 14.99 | 86,073 |
Mar 04, 2024 | 65.50 | 65.50 | 62.89 | 14.99 | 14.99 | 30,858 |
Mar 01, 2024 | 62.80 | 64.85 | 62.80 | 14.99 | 14.99 | 76,097 |
Mar 01, 2024 | 0.05 Dividend | |||||
Feb 29, 2024 | 63.15 | 64.05 | 62.80 | 14.99 | 14.94 | 50,660 |
Feb 28, 2024 | 66.10 | 66.10 | 64.65 | 14.99 | 14.94 | 39,485 |
Feb 27, 2024 | 66.85 | 67.35 | 66.40 | 14.99 | 14.94 | 18,905 |
Feb 26, 2024 | 67.35 | 67.75 | 66.90 | 14.99 | 14.94 | 41,116 |
Feb 23, 2024 | 66.05 | 66.05 | 65.79 | 14.99 | 14.94 | 15,446 |
Feb 22, 2024 | 70.55 | 70.55 | 67.01 | 14.99 | 14.94 | 31,439 |
Feb 21, 2024 | 65.95 | 68.70 | 65.95 | 14.99 | 14.94 | 205,742 |
Feb 20, 2024 | 67.00 | 67.62 | 66.40 | 14.99 | 14.94 | 475,501 |
Feb 19, 2024 | 68.60 | 68.60 | 67.75 | 14.99 | 14.94 | 7,674 |
Feb 16, 2024 | 67.95 | 68.65 | 67.40 | 14.99 | 14.94 | 56,415 |
Feb 15, 2024 | 68.40 | 68.40 | 66.89 | 14.99 | 14.94 | 37,660 |
Feb 14, 2024 | 68.45 | 69.15 | 68.20 | 14.99 | 14.94 | 19,278 |
Feb 13, 2024 | 67.80 | 69.00 | 67.80 | 14.99 | 14.94 | 34,504 |
Feb 12, 2024 | 68.15 | 68.85 | 67.85 | 14.99 | 14.94 | 169,234 |
Feb 09, 2024 | 66.24 | 68.00 | 66.20 | 14.99 | 14.94 | 344,441 |
Feb 08, 2024 | 64.55 | 65.85 | 64.20 | 14.99 | 14.94 | 41,457 |
Feb 07, 2024 | 64.65 | 65.00 | 63.61 | 14.99 | 14.94 | 49,660 |
Feb 06, 2024 | 62.15 | 63.40 | 61.45 | 14.99 | 14.94 | 167,301 |
Feb 05, 2024 | 63.10 | 63.60 | 60.85 | 14.99 | 14.94 | 59,795 |
Feb 02, 2024 | 62.95 | 63.40 | 62.67 | 14.99 | 14.94 | 160,639 |
Feb 01, 2024 | 65.35 | 65.35 | 63.40 | 14.99 | 14.94 | 108,531 |
Jan 31, 2024 | 67.70 | 67.70 | 65.45 | 14.99 | 14.94 | 165,335 |
Jan 30, 2024 | 69.40 | 69.80 | 67.49 | 14.99 | 14.94 | 1,220,612 |
Jan 29, 2024 | 77.20 | 77.37 | 75.61 | 14.99 | 14.94 | 38,878 |
Jan 26, 2024 | 74.25 | 75.65 | 74.25 | 14.99 | 14.94 | 98,142 |
Jan 25, 2024 | 73.80 | 74.25 | 73.40 | 14.99 | 14.94 | 26,507 |
Jan 24, 2024 | 71.85 | 73.01 | 71.80 | 14.99 | 14.94 | 27,226 |
Jan 23, 2024 | 71.85 | 72.91 | 71.35 | 14.99 | 14.94 | 27,870 |
Jan 22, 2024 | 69.20 | 70.91 | 69.20 | 14.99 | 14.94 | 17,226 |
Jan 19, 2024 | 70.15 | 70.80 | 68.95 | 14.99 | 14.94 | 41,833 |
Jan 18, 2024 | 68.35 | 68.50 | 67.85 | 14.99 | 14.94 | 16,044 |
Jan 17, 2024 | 68.00 | 69.34 | 67.10 | 14.99 | 14.94 | 274,675 |
Jan 16, 2024 | 66.75 | 69.50 | 66.75 | 14.99 | 14.94 | 39,456 |
Jan 15, 2024 | 67.40 | 69.08 | 66.85 | 14.99 | 14.94 | 36,449 |
Jan 12, 2024 | 67.10 | 69.00 | 67.05 | 14.99 | 14.94 | 57,080 |
Jan 11, 2024 | 66.25 | 67.35 | 65.50 | 14.99 | 14.94 | 73,576 |
Jan 10, 2024 | 67.60 | 68.20 | 66.70 | 14.99 | 14.94 | 34,819 |
Jan 09, 2024 | 69.35 | 70.05 | 67.35 | 14.99 | 14.94 | 145,419 |
Jan 08, 2024 | 72.25 | 72.80 | 69.20 | 14.99 | 14.94 | 49,138 |
Jan 05, 2024 | 74.00 | 74.10 | 72.50 | 14.99 | 14.94 | 96,787 |
Jan 04, 2024 | 76.00 | 76.60 | 75.45 | 14.99 | 14.94 | 46,721 |
Jan 03, 2024 | 75.05 | 76.81 | 74.90 | 14.99 | 14.94 | 56,042 |
Jan 02, 2024 | 75.65 | 76.20 | 74.85 | 14.99 | 14.94 | 528,445 |
Jan 02, 2024 | 0.05 Dividend | |||||
Dec 29, 2023 | 75.10 | 76.69 | 75.10 | 14.99 | 14.89 | 32,969 |
Dec 28, 2023 | 75.25 | 75.70 | 75.10 | 14.99 | 14.89 | 13,747 |
Dec 27, 2023 | 76.25 | 76.45 | 75.30 | 14.99 | 14.89 | 96,102 |
Dec 22, 2023 | 74.30 | 74.62 | 73.30 | 14.99 | 14.89 | 514,380 |
Dec 21, 2023 | 73.95 | 74.25 | 73.30 | 14.99 | 14.89 | 38,739 |
Dec 20, 2023 | 74.20 | 75.40 | 74.20 | 14.99 | 14.89 | 93,861 |
Dec 19, 2023 | 73.90 | 75.30 | 73.80 | 14.99 | 14.89 | 95,457 |
Dec 18, 2023 | 73.65 | 74.41 | 72.75 | 14.99 | 14.89 | 29,551 |
Dec 15, 2023 | 73.30 | 74.00 | 72.76 | 14.99 | 14.89 | 146,031 |
Dec 14, 2023 | 71.00 | 73.26 | 71.00 | 14.99 | 14.89 | 40,832 |
Dec 13, 2023 | 68.30 | 69.01 | 67.55 | 14.99 | 14.89 | 48,788 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |