Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 860 |
Apr 19, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 860 |
Apr 18, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 106 |
Apr 17, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 669 |
Apr 16, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 145 |
Apr 15, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 62 |
Apr 12, 2024 | 72.99 | 73.00 | 72.56 | 72.56 | 72.56 | 320 |
Apr 11, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 117 |
Apr 10, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 124 |
Apr 09, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 7 |
Apr 08, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 2 |
Apr 05, 2024 | 72.58 | 72.58 | 72.29 | 72.29 | 72.29 | 475 |
Apr 04, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 200 |
Apr 03, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 405 |
Apr 02, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 103 |
Apr 01, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 63 |
Mar 28, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 5 |
Mar 27, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 16 |
Mar 26, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 73 |
Mar 25, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 214 |
Mar 22, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 309 |
Mar 21, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 123 |
Mar 20, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 277 |
Mar 19, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1,281 |
Mar 18, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 622 |
Mar 15, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 22 |
Mar 14, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 263 |
Mar 13, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 302 |
Mar 12, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 104 |
Mar 11, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 28 |
Mar 08, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 101 |
Mar 07, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 38 |
Mar 06, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 372 |
Mar 05, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 25 |
Mar 04, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 19 |
Mar 01, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 111 |
Feb 29, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 19 |
Feb 28, 2024 | 68.60 | 68.60 | 68.21 | 68.21 | 68.21 | 98 |
Feb 27, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 18 |
Feb 26, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 47 |
Feb 23, 2024 | 67.60 | 67.69 | 67.60 | 67.69 | 67.69 | 133 |
Feb 22, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Feb 21, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 497 |
Feb 20, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 204 |
Feb 16, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 2 |
Feb 15, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 12 |
Feb 14, 2024 | 69.35 | 69.35 | 68.19 | 68.19 | 68.19 | 49 |
Feb 13, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 5 |
Feb 12, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Feb 09, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 261 |
Feb 08, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 5 |
Feb 07, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1,355 |
Feb 06, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Feb 05, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 130 |
Feb 02, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 8 |
Feb 01, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 6 |
Jan 31, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 7 |
Jan 30, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 63 |
Jan 29, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 50 |
Jan 26, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 492 |
Jan 25, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 114 |
Jan 24, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 2 |
Jan 23, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 3 |
Jan 22, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 127 |
Jan 19, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 633 |
Jan 18, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 39 |
Jan 17, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 100 |
Jan 16, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 50 |
Jan 12, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 76 |
Jan 11, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 101 |
Jan 10, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Jan 09, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Jan 08, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Jan 05, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Jan 04, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 100 |
Jan 03, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
Jan 02, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
Dec 29, 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 5 |
Dec 28, 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 48 |
Dec 27, 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
Dec 26, 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 12 |
Dec 22, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 110 |
Dec 21, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 8 |
Dec 20, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 10 |
Dec 19, 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 1 |
Dec 18, 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1,851 |
Dec 15, 2023 | 67.75 | 67.81 | 67.75 | 67.81 | 67.81 | 789 |
Dec 14, 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Dec 13, 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
Dec 12, 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 1 |
Dec 11, 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Dec 08, 2023 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Dec 07, 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 20 |
Dec 06, 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
Dec 05, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 30 |
Dec 04, 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 20 |
Dec 01, 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 62 |
Nov 30, 2023 | 69.80 | 69.99 | 68.41 | 68.41 | 68.41 | 148 |
Nov 29, 2023 | 68.78 | 69.70 | 68.78 | 69.70 | 69.70 | 217 |
Nov 28, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 49 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |