Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 67.15 | 68.65 | 67.15 | 68.00 | 68.00 | 133,894 |
May 02, 2024 | 65.90 | 66.70 | 65.90 | 66.65 | 66.65 | 140,332 |
Apr 30, 2024 | 65.70 | 66.10 | 65.15 | 65.75 | 65.75 | 175,647 |
Apr 29, 2024 | 66.15 | 66.25 | 65.20 | 65.55 | 65.55 | 186,491 |
Apr 26, 2024 | 66.10 | 68.35 | 65.75 | 65.75 | 65.75 | 320,332 |
Apr 25, 2024 | 64.85 | 64.95 | 63.25 | 63.65 | 63.65 | 220,452 |
Apr 24, 2024 | 65.60 | 65.70 | 64.75 | 64.75 | 64.75 | 127,799 |
Apr 23, 2024 | 65.10 | 65.65 | 64.80 | 65.05 | 65.05 | 143,428 |
Apr 22, 2024 | 64.75 | 64.85 | 63.95 | 64.50 | 64.50 | 165,437 |
Apr 19, 2024 | 63.25 | 64.05 | 62.75 | 63.80 | 63.80 | 96,072 |
Apr 18, 2024 | 63.90 | 63.95 | 63.35 | 63.90 | 63.90 | 81,789 |
Apr 17, 2024 | 63.10 | 64.05 | 63.05 | 63.50 | 63.50 | 92,692 |
Apr 16, 2024 | 63.30 | 63.45 | 62.75 | 63.25 | 63.25 | 142,595 |
Apr 15, 2024 | 63.90 | 64.70 | 63.85 | 63.95 | 63.95 | 94,996 |
Apr 12, 2024 | 64.80 | 65.20 | 63.45 | 63.70 | 63.70 | 162,433 |
Apr 11, 2024 | 65.00 | 65.20 | 63.70 | 64.00 | 64.00 | 132,313 |
Apr 10, 2024 | 65.80 | 65.90 | 64.60 | 65.05 | 65.05 | 110,761 |
Apr 09, 2024 | 65.65 | 66.15 | 65.40 | 65.50 | 65.50 | 75,672 |
Apr 08, 2024 | 65.15 | 66.20 | 65.15 | 65.85 | 65.85 | 134,202 |
Apr 05, 2024 | 64.30 | 65.00 | 63.75 | 64.90 | 64.90 | 139,243 |
Apr 04, 2024 | 65.70 | 66.35 | 65.30 | 65.50 | 65.50 | 137,682 |
Apr 03, 2024 | 63.60 | 65.95 | 63.50 | 65.60 | 65.60 | 189,560 |
Apr 02, 2024 | 63.55 | 64.40 | 63.20 | 63.45 | 63.45 | 141,594 |
Mar 28, 2024 | 63.30 | 63.95 | 63.15 | 63.65 | 63.65 | 129,863 |
Mar 27, 2024 | 63.20 | 63.50 | 62.95 | 63.20 | 63.20 | 62,976 |
Mar 26, 2024 | 63.30 | 63.40 | 62.80 | 63.25 | 63.25 | 77,939 |
Mar 25, 2024 | 62.85 | 63.45 | 62.45 | 63.35 | 63.35 | 71,610 |
Mar 22, 2024 | 62.60 | 62.95 | 62.45 | 62.85 | 62.85 | 97,403 |
Mar 21, 2024 | 62.00 | 63.05 | 61.75 | 62.85 | 62.85 | 147,359 |
Mar 20, 2024 | 60.90 | 61.55 | 60.80 | 61.40 | 61.40 | 74,650 |
Mar 19, 2024 | 60.25 | 61.15 | 60.20 | 61.10 | 61.10 | 91,164 |
Mar 18, 2024 | 60.10 | 60.75 | 60.05 | 60.35 | 60.35 | 109,377 |
Mar 15, 2024 | 59.80 | 60.20 | 59.70 | 60.00 | 60.00 | 525,483 |
Mar 14, 2024 | 60.35 | 60.80 | 59.95 | 59.95 | 59.95 | 140,524 |
Mar 13, 2024 | 60.95 | 61.10 | 60.25 | 60.35 | 60.35 | 223,924 |
Mar 12, 2024 | 61.20 | 61.30 | 60.60 | 60.80 | 60.80 | 233,443 |
Mar 11, 2024 | 61.30 | 61.60 | 60.80 | 61.05 | 61.05 | 160,868 |
Mar 08, 2024 | 61.60 | 61.95 | 61.45 | 61.60 | 61.60 | 112,577 |
Mar 07, 2024 | 60.95 | 61.75 | 60.70 | 61.55 | 61.55 | 100,533 |
Mar 06, 2024 | 60.20 | 61.35 | 60.15 | 61.30 | 61.30 | 114,197 |
Mar 05, 2024 | 60.30 | 60.45 | 60.00 | 60.25 | 60.25 | 135,266 |
Mar 04, 2024 | 60.50 | 60.70 | 60.05 | 60.65 | 60.65 | 97,117 |
Mar 01, 2024 | 60.90 | 61.20 | 60.30 | 60.70 | 60.70 | 144,981 |
Feb 29, 2024 | 60.80 | 61.35 | 60.75 | 60.85 | 60.85 | 283,407 |
Feb 28, 2024 | 60.90 | 60.95 | 60.35 | 60.80 | 60.80 | 81,828 |
Feb 27, 2024 | 60.90 | 61.25 | 60.70 | 60.95 | 60.95 | 87,964 |
Feb 26, 2024 | 61.50 | 61.60 | 60.90 | 60.90 | 60.90 | 109,624 |
Feb 23, 2024 | 61.70 | 61.80 | 61.00 | 61.50 | 61.50 | 107,600 |
Feb 22, 2024 | 61.00 | 61.85 | 61.00 | 61.65 | 61.65 | 164,243 |
Feb 21, 2024 | 60.35 | 60.90 | 60.35 | 60.50 | 60.50 | 115,745 |
Feb 20, 2024 | 60.30 | 60.50 | 59.75 | 60.35 | 60.35 | 128,294 |
Feb 19, 2024 | 60.00 | 60.45 | 59.70 | 60.35 | 60.35 | 90,211 |
Feb 16, 2024 | 60.45 | 60.80 | 60.10 | 60.35 | 60.35 | 183,601 |
Feb 15, 2024 | 59.85 | 60.25 | 59.65 | 59.90 | 59.90 | 188,622 |
Feb 14, 2024 | 59.10 | 60.10 | 59.10 | 59.95 | 59.95 | 180,440 |
Feb 13, 2024 | 60.05 | 60.20 | 58.75 | 59.05 | 59.05 | 189,976 |
Feb 12, 2024 | 60.40 | 60.85 | 60.05 | 60.10 | 60.10 | 153,501 |
Feb 09, 2024 | 60.30 | 60.30 | 59.35 | 59.80 | 59.80 | 141,662 |
Feb 08, 2024 | 61.05 | 61.30 | 60.40 | 60.40 | 60.40 | 186,749 |
Feb 07, 2024 | 61.15 | 61.35 | 58.80 | 60.70 | 60.70 | 341,869 |
Feb 06, 2024 | 61.75 | 62.30 | 61.15 | 62.10 | 62.10 | 199,115 |
Feb 05, 2024 | 61.85 | 62.00 | 61.10 | 61.30 | 61.30 | 141,658 |
Feb 02, 2024 | 62.40 | 62.90 | 61.55 | 61.90 | 61.90 | 254,022 |
Feb 01, 2024 | 61.90 | 62.80 | 61.60 | 61.90 | 61.90 | 208,763 |
Jan 31, 2024 | 62.80 | 63.15 | 62.55 | 62.90 | 62.90 | 194,733 |
Jan 30, 2024 | 63.65 | 63.90 | 62.65 | 62.80 | 62.80 | 193,557 |
Jan 29, 2024 | 64.70 | 64.70 | 62.95 | 63.55 | 63.55 | 144,388 |
Jan 26, 2024 | 64.20 | 65.10 | 63.90 | 64.65 | 64.65 | 111,249 |
Jan 25, 2024 | 63.70 | 64.15 | 63.40 | 64.15 | 64.15 | 79,752 |
Jan 24, 2024 | 63.85 | 63.85 | 63.25 | 63.80 | 63.80 | 136,780 |
Jan 23, 2024 | 63.30 | 63.60 | 62.75 | 63.00 | 63.00 | 119,584 |
Jan 22, 2024 | 62.70 | 63.05 | 62.45 | 62.85 | 62.85 | 122,820 |
Jan 19, 2024 | 62.40 | 62.60 | 61.65 | 62.00 | 62.00 | 79,854 |
Jan 18, 2024 | 62.60 | 63.20 | 62.00 | 62.00 | 62.00 | 128,465 |
Jan 17, 2024 | 62.30 | 62.35 | 61.05 | 62.10 | 62.10 | 211,531 |
Jan 16, 2024 | 62.45 | 62.95 | 62.20 | 62.75 | 62.75 | 99,671 |
Jan 15, 2024 | 62.70 | 63.00 | 62.40 | 63.00 | 63.00 | 88,270 |
Jan 12, 2024 | 62.70 | 63.35 | 62.55 | 62.80 | 62.80 | 81,501 |
Jan 11, 2024 | 63.30 | 63.55 | 62.30 | 62.30 | 62.30 | 103,752 |
Jan 10, 2024 | 62.40 | 62.85 | 62.35 | 62.75 | 62.75 | 119,892 |
Jan 09, 2024 | 63.10 | 63.20 | 62.35 | 62.60 | 62.60 | 101,861 |
Jan 08, 2024 | 61.10 | 62.50 | 60.70 | 62.50 | 62.50 | 149,191 |
Jan 05, 2024 | 61.10 | 61.25 | 60.35 | 61.10 | 61.10 | 102,569 |
Jan 04, 2024 | 60.30 | 61.45 | 60.30 | 61.30 | 61.30 | 78,840 |
Jan 03, 2024 | 61.40 | 61.75 | 59.85 | 60.25 | 60.25 | 103,323 |
Jan 02, 2024 | 61.70 | 61.90 | 60.80 | 61.60 | 61.60 | 92,683 |
Dec 29, 2023 | 61.55 | 61.95 | 61.45 | 61.60 | 61.60 | 42,530 |
Dec 28, 2023 | 61.70 | 62.00 | 61.40 | 61.55 | 61.55 | 102,186 |
Dec 27, 2023 | 61.10 | 61.70 | 61.10 | 61.55 | 61.55 | 63,388 |
Dec 22, 2023 | 60.90 | 61.25 | 60.60 | 60.95 | 60.95 | 72,883 |
Dec 21, 2023 | 60.70 | 61.25 | 60.40 | 60.95 | 60.95 | 124,328 |
Dec 20, 2023 | 61.45 | 62.30 | 61.15 | 61.40 | 61.40 | 102,312 |
Dec 19, 2023 | 61.55 | 61.80 | 60.90 | 61.30 | 61.30 | 92,701 |
Dec 18, 2023 | 61.50 | 62.20 | 61.15 | 61.70 | 61.70 | 162,439 |
Dec 15, 2023 | 61.35 | 63.45 | 61.20 | 62.25 | 62.25 | 533,440 |
Dec 14, 2023 | 58.55 | 60.95 | 58.50 | 60.80 | 60.80 | 296,040 |
Dec 13, 2023 | 57.30 | 57.70 | 57.10 | 57.50 | 57.50 | 86,543 |
Dec 12, 2023 | 57.80 | 57.80 | 56.95 | 57.20 | 57.20 | 119,821 |
Dec 11, 2023 | 57.85 | 58.20 | 57.70 | 57.75 | 57.75 | 99,203 |
Dec 08, 2023 | 57.15 | 58.30 | 57.00 | 57.80 | 57.80 | 136,839 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |