Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
May 02, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
May 01, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 101 |
Apr 30, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 341 |
Apr 29, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 99 |
Apr 26, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 161 |
Apr 25, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Apr 24, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Apr 23, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Apr 22, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 100 |
Apr 19, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 178 |
Apr 18, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Apr 17, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 150 |
Apr 16, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 635 |
Apr 15, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 6 |
Apr 12, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Apr 11, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Apr 10, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 41 |
Apr 09, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Apr 08, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 6 |
Apr 05, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 50 |
Apr 04, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 9 |
Apr 03, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 1 |
Apr 02, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 31 |
Apr 01, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
Mar 28, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 150 |
Mar 27, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 10 |
Mar 26, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 18 |
Mar 25, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Mar 22, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Mar 21, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 8 |
Mar 20, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 20 |
Mar 19, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Mar 18, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 149 |
Mar 15, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Mar 14, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 126 |
Mar 13, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 561 |
Mar 12, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
Mar 11, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
Mar 08, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 10 |
Mar 07, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 10 |
Mar 06, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 15 |
Mar 05, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 154 |
Mar 04, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Mar 01, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 3 |
Feb 29, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Feb 28, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 2 |
Feb 27, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
Feb 26, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 11 |
Feb 23, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Feb 22, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
Feb 21, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 13 |
Feb 20, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Feb 16, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Feb 15, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
Feb 14, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 6 |
Feb 13, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
Feb 12, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Feb 09, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
Feb 08, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 18 |
Feb 07, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Feb 06, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Feb 05, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
Feb 02, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Feb 01, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Jan 31, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
Jan 30, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Jan 29, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 50 |
Jan 26, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Jan 25, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 30 |
Jan 24, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Jan 23, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
Jan 22, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Jan 19, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
Jan 18, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 2 |
Jan 17, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
Jan 16, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Jan 12, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 60 |
Jan 11, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 100 |
Jan 10, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
Jan 09, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Jan 08, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
Jan 05, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Jan 04, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 100 |
Jan 03, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Jan 02, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
Dec 29, 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
Dec 28, 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Dec 27, 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
Dec 26, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
Dec 22, 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Dec 21, 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
Dec 20, 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Dec 19, 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Dec 18, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 10 |
Dec 15, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 25 |
Dec 14, 2023 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Dec 13, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Dec 12, 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Dec 11, 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |