Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 69.17 | 69.58 | 69.03 | 69.29 | 69.29 | 3 |
May 01, 2024 | 70.21 | 70.27 | 68.86 | 68.92 | 68.92 | 2,267 |
Apr 30, 2024 | 71.08 | 71.50 | 69.96 | 70.71 | 70.71 | 2,267 |
Apr 29, 2024 | 71.28 | 71.62 | 70.82 | 71.05 | 71.05 | 5,222 |
Apr 26, 2024 | 71.42 | 71.83 | 71.02 | 71.50 | 71.50 | 3,483 |
Apr 25, 2024 | 71.23 | 71.35 | 70.60 | 71.22 | 71.22 | 1,711 |
Apr 24, 2024 | 70.97 | 71.04 | 70.58 | 70.97 | 70.97 | 1,272 |
Apr 23, 2024 | 70.45 | 70.88 | 69.87 | 70.77 | 70.77 | 1,913 |
Apr 22, 2024 | 69.91 | 70.39 | 69.64 | 70.29 | 70.29 | 1,550 |
Apr 19, 2024 | 71.32 | 71.61 | 70.18 | 70.45 | 70.45 | 5,585 |
Apr 18, 2024 | 71.13 | 71.15 | 70.63 | 70.69 | 70.69 | 5,693 |
Apr 17, 2024 | 72.01 | 72.14 | 70.78 | 70.87 | 70.87 | 6,217 |
Apr 16, 2024 | 71.93 | 72.25 | 71.80 | 72.05 | 72.05 | 5,203 |
Apr 15, 2024 | 71.59 | 71.91 | 71.17 | 71.81 | 71.81 | 1,603 |
Apr 12, 2024 | 71.72 | 72.42 | 71.50 | 71.55 | 71.55 | 3,623 |
Apr 11, 2024 | 71.17 | 71.42 | 70.95 | 71.09 | 71.09 | 5,431 |
Apr 10, 2024 | 70.69 | 71.28 | 70.64 | 71.06 | 71.06 | 2,664 |
Apr 09, 2024 | 71.15 | 71.31 | 70.49 | 70.61 | 70.61 | 2,521 |
Apr 08, 2024 | 70.55 | 71.62 | 70.55 | 71.08 | 71.08 | 2,450 |
Apr 05, 2024 | 71.25 | 71.53 | 71.06 | 71.22 | 71.22 | 3,282 |
Apr 04, 2024 | 71.04 | 71.39 | 70.88 | 71.39 | 71.39 | 3,119 |
Apr 03, 2024 | 70.75 | 71.04 | 70.75 | 71.00 | 71.00 | 4,163 |
Apr 02, 2024 | 70.54 | 70.81 | 70.30 | 70.54 | 70.54 | 4,436 |
Apr 01, 2024 | 70.50 | 70.50 | 70.09 | 70.29 | 70.29 | 813 |
Mar 28, 2024 | 70.17 | 70.34 | 70.00 | 70.32 | 70.32 | 3,379 |
Mar 27, 2024 | 69.32 | 69.81 | 69.32 | 69.76 | 69.76 | 1,004 |
Mar 26, 2024 | 69.86 | 70.00 | 69.60 | 69.78 | 69.78 | 974 |
Mar 25, 2024 | 69.42 | 70.06 | 69.33 | 69.83 | 69.83 | 2,031 |
Mar 22, 2024 | 69.31 | 69.80 | 69.10 | 69.19 | 69.19 | 1,595 |
Mar 21, 2024 | 69.44 | 69.65 | 69.29 | 69.58 | 69.58 | 2,042 |
Mar 20, 2024 | 70.05 | 70.07 | 69.20 | 69.53 | 69.53 | 2,556 |
Mar 19, 2024 | 69.88 | 70.16 | 69.86 | 70.01 | 70.01 | 2,240 |
Mar 18, 2024 | 69.60 | 69.85 | 69.54 | 69.80 | 69.80 | 2,990 |
Mar 15, 2024 | 69.09 | 69.44 | 69.09 | 69.43 | 69.43 | 2,600 |
Mar 14, 2024 | 68.84 | 69.16 | 68.79 | 69.16 | 69.16 | 4,527 |
Mar 13, 2024 | 68.67 | 68.86 | 68.48 | 68.69 | 68.69 | 6,130 |
Mar 12, 2024 | 67.90 | 68.04 | 67.66 | 67.80 | 67.80 | 2,112 |
Mar 11, 2024 | 67.45 | 68.00 | 67.15 | 67.92 | 67.92 | 2,863 |
Mar 08, 2024 | 67.91 | 67.95 | 67.28 | 67.39 | 67.39 | 736 |
Mar 07, 2024 | 67.62 | 67.81 | 67.62 | 67.81 | 67.81 | 890 |
Mar 06, 2024 | 67.53 | 67.96 | 67.53 | 67.62 | 67.62 | 1,134 |
Mar 05, 2024 | 67.59 | 67.68 | 67.33 | 67.48 | 67.48 | 1,601 |
Mar 04, 2024 | 67.42 | 68.05 | 67.42 | 68.05 | 68.05 | 999 |
Mar 01, 2024 | 67.68 | 67.85 | 67.59 | 67.59 | 67.59 | 749 |
Feb 29, 2024 | 67.15 | 67.40 | 67.15 | 67.31 | 67.31 | 903 |
Feb 28, 2024 | 67.39 | 67.80 | 67.20 | 67.53 | 67.53 | 600 |
Feb 27, 2024 | 67.37 | 67.73 | 67.37 | 67.73 | 67.73 | 301 |
Feb 26, 2024 | 67.10 | 67.38 | 67.10 | 67.37 | 67.37 | 580 |
Feb 23, 2024 | 67.30 | 67.30 | 66.79 | 67.05 | 67.05 | 503 |
Feb 22, 2024 | 67.59 | 67.79 | 67.13 | 67.73 | 67.73 | 367 |
Feb 21, 2024 | 67.21 | 67.57 | 67.21 | 67.45 | 67.45 | 2,003 |
Feb 20, 2024 | 67.68 | 67.93 | 67.24 | 67.26 | 67.26 | 376 |
Feb 16, 2024 | 67.55 | 68.14 | 67.55 | 68.14 | 68.14 | 895 |
Feb 15, 2024 | 68.18 | 68.37 | 67.88 | 67.90 | 67.90 | 264 |
Feb 14, 2024 | 68.61 | 68.61 | 67.44 | 67.53 | 67.53 | 714 |
Feb 13, 2024 | 68.27 | 68.27 | 68.03 | 68.17 | 68.17 | 331 |
Feb 12, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 821 |
Feb 09, 2024 | 67.65 | 67.80 | 67.65 | 67.80 | 67.80 | 1,961 |
Feb 08, 2024 | 67.23 | 67.39 | 67.11 | 67.35 | 67.35 | 1,518 |
Feb 07, 2024 | 66.30 | 66.38 | 66.12 | 66.36 | 66.36 | 796 |
Feb 06, 2024 | 66.05 | 66.20 | 65.88 | 66.01 | 66.01 | 386 |
Feb 05, 2024 | 65.73 | 65.97 | 65.73 | 65.97 | 65.97 | 649 |
Feb 02, 2024 | 65.88 | 65.88 | 65.45 | 65.45 | 65.45 | 529 |
Feb 01, 2024 | 67.92 | 67.92 | 66.17 | 66.17 | 66.17 | 2,020 |
Jan 31, 2024 | 68.19 | 68.19 | 67.31 | 67.51 | 67.51 | 1,022 |
Jan 30, 2024 | 68.15 | 68.63 | 68.15 | 68.55 | 68.55 | 1,290 |
Jan 29, 2024 | 67.91 | 68.12 | 67.91 | 67.91 | 67.91 | 786 |
Jan 26, 2024 | 68.12 | 68.60 | 67.74 | 68.60 | 68.60 | 1,273 |
Jan 25, 2024 | 67.64 | 68.12 | 67.64 | 68.12 | 68.12 | 1,049 |
Jan 24, 2024 | 66.94 | 67.61 | 66.94 | 67.20 | 67.20 | 1,124 |
Jan 23, 2024 | 66.90 | 66.92 | 66.90 | 66.90 | 66.90 | 517 |
Jan 22, 2024 | 66.45 | 67.07 | 66.45 | 67.07 | 67.07 | 466 |
Jan 19, 2024 | 66.66 | 66.66 | 65.97 | 65.97 | 65.97 | 794 |
Jan 18, 2024 | 66.36 | 66.52 | 66.24 | 66.52 | 66.52 | 1,264 |
Jan 17, 2024 | 65.16 | 65.92 | 64.99 | 65.92 | 65.92 | 634 |
Jan 16, 2024 | 66.18 | 66.18 | 65.81 | 66.08 | 66.08 | 2,077 |
Jan 12, 2024 | 66.70 | 67.54 | 66.41 | 66.51 | 66.51 | 1,250 |
Jan 11, 2024 | 65.95 | 65.95 | 65.73 | 65.73 | 65.73 | 1,284 |
Jan 10, 2024 | 65.61 | 65.98 | 65.25 | 65.33 | 65.33 | 1,221 |
Jan 09, 2024 | 65.74 | 65.74 | 65.52 | 65.52 | 65.52 | 361 |
Jan 08, 2024 | 65.33 | 65.33 | 65.05 | 65.12 | 65.12 | 398 |
Jan 05, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 91 |
Jan 04, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 851 |
Jan 03, 2024 | 65.00 | 66.34 | 64.98 | 66.34 | 66.34 | 303 |
Jan 02, 2024 | 66.32 | 66.32 | 65.01 | 65.13 | 65.13 | 457 |
Dec 29, 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 451 |
Dec 28, 2023 | 66.82 | 66.82 | 65.66 | 65.66 | 65.66 | 2,626 |
Dec 27, 2023 | 67.62 | 67.63 | 66.60 | 66.97 | 66.97 | 473 |
Dec 26, 2023 | 66.50 | 67.24 | 66.50 | 67.24 | 67.24 | 449 |
Dec 22, 2023 | 67.44 | 67.44 | 66.62 | 66.62 | 66.62 | 538 |
Dec 21, 2023 | 67.36 | 67.64 | 67.35 | 67.35 | 67.35 | 351 |
Dec 20, 2023 | 68.50 | 68.50 | 67.94 | 67.94 | 67.94 | 631 |
Dec 19, 2023 | 68.30 | 68.30 | 68.16 | 68.16 | 68.16 | 735 |
Dec 18, 2023 | 68.20 | 68.87 | 67.62 | 67.62 | 67.62 | 1,920 |
Dec 15, 2023 | 67.33 | 67.33 | 67.18 | 67.24 | 67.24 | 887 |
Dec 14, 2023 | 66.13 | 67.45 | 66.13 | 67.35 | 67.35 | 585 |
Dec 13, 2023 | 65.52 | 66.14 | 65.52 | 66.09 | 66.09 | 209 |
Dec 12, 2023 | 66.82 | 66.94 | 65.26 | 65.32 | 65.32 | 358 |
Dec 11, 2023 | 66.58 | 66.71 | 66.58 | 66.70 | 66.70 | 291 |
Dec 08, 2023 | 66.21 | 66.44 | 66.13 | 66.33 | 66.33 | 255 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |