Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 307 |
Apr 30, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 307 |
Apr 29, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 37 |
Apr 26, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 127 |
Apr 25, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
Apr 24, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
Apr 23, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Apr 22, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 100 |
Apr 19, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 176 |
Apr 18, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 5 |
Apr 17, 2024 | 69.65 | 69.65 | 69.48 | 69.48 | 69.48 | 166 |
Apr 16, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 101 |
Apr 15, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Apr 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 98 |
Apr 11, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Apr 10, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Apr 09, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 5 |
Apr 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Apr 05, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 50 |
Apr 04, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 125 |
Apr 03, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1 |
Apr 02, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 3 |
Apr 01, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Mar 28, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Mar 27, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 10 |
Mar 26, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Mar 25, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Mar 22, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Mar 21, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Mar 20, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
Mar 19, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Mar 18, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
Mar 15, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 4 |
Mar 14, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 8 |
Mar 13, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
Mar 12, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Mar 11, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
Mar 08, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 10 |
Mar 07, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 10 |
Mar 06, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 10 |
Mar 05, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4 |
Mar 04, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Mar 01, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Feb 29, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
Feb 28, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Feb 27, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Feb 26, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Feb 23, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb 22, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Feb 21, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
Feb 20, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Feb 16, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
Feb 15, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Feb 14, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Feb 13, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Feb 12, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Feb 09, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Feb 08, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 18 |
Feb 07, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Feb 06, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
Feb 05, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
Feb 02, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
Feb 01, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
Jan 31, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Jan 30, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Jan 29, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 50 |
Jan 26, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
Jan 25, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Jan 24, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Jan 23, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Jan 22, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
Jan 19, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
Jan 18, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Jan 17, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 100 |
Jan 16, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
Jan 12, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 60 |
Jan 11, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 125 |
Jan 10, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
Jan 09, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
Jan 08, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
Jan 05, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
Jan 04, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 100 |
Jan 03, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
Jan 02, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
Dec 29, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Dec 28, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
Dec 27, 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Dec 26, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 100 |
Dec 22, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
Dec 21, 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Dec 20, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Dec 19, 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
Dec 18, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Dec 15, 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
Dec 14, 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
Dec 13, 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
Dec 12, 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
Dec 11, 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Dec 08, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
Dec 07, 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |