Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 95 |
Apr 30, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 95 |
Apr 29, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 9 |
Apr 26, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Apr 25, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1 |
Apr 24, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Apr 23, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
Apr 22, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 43 |
Apr 19, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 16 |
Apr 18, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 5 |
Apr 17, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 4 |
Apr 16, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 36 |
Apr 15, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
Apr 12, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Apr 11, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Apr 10, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Apr 09, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
Apr 08, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Apr 05, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Apr 04, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Apr 03, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1 |
Apr 02, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Apr 01, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Mar 28, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Mar 27, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Mar 26, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Mar 25, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Mar 22, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Mar 21, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Mar 20, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Mar 19, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
Mar 18, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Mar 15, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 1 |
Mar 14, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Mar 13, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
Mar 12, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Mar 11, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1 |
Mar 08, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 12 |
Mar 07, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
Mar 06, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Mar 05, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Mar 04, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Mar 01, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Feb 29, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
Feb 28, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
Feb 27, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb 26, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Feb 23, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
Feb 22, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Feb 21, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
Feb 20, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Feb 16, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Feb 15, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
Feb 14, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
Feb 13, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Feb 12, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Feb 09, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
Feb 08, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 33 |
Feb 07, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Feb 06, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
Feb 05, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Feb 02, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
Feb 01, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Jan 31, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
Jan 30, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Jan 29, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Jan 26, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
Jan 25, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Jan 24, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
Jan 23, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Jan 22, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
Jan 19, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
Jan 18, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
Jan 17, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 500 |
Jan 16, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
Jan 12, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
Jan 11, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Jan 10, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
Jan 09, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
Jan 08, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Jan 05, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
Jan 04, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
Jan 03, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
Jan 02, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Dec 29, 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
Dec 28, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
Dec 27, 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
Dec 26, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1 |
Dec 22, 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
Dec 21, 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
Dec 20, 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Dec 19, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Dec 18, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Dec 15, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Dec 14, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Dec 13, 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 10 |
Dec 12, 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
Dec 11, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
Dec 08, 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
Dec 07, 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |