Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 71.03 | 71.35 | 70.97 | 71.16 | 71.16 | 490 |
May 03, 2024 | 71.15 | 71.71 | 70.95 | 71.08 | 71.08 | 32,806 |
May 02, 2024 | 70.73 | 71.37 | 70.64 | 71.05 | 71.05 | 32,806 |
May 01, 2024 | 72.50 | 72.50 | 70.49 | 70.63 | 70.63 | 36,174 |
Apr 30, 2024 | 72.84 | 73.40 | 71.83 | 72.62 | 72.62 | 23,717 |
Apr 29, 2024 | 73.36 | 73.67 | 72.72 | 73.00 | 73.00 | 22,540 |
Apr 26, 2024 | 73.34 | 73.86 | 73.02 | 73.49 | 73.49 | 19,259 |
Apr 25, 2024 | 72.91 | 73.32 | 72.34 | 73.16 | 73.16 | 15,914 |
Apr 24, 2024 | 72.81 | 72.98 | 72.46 | 72.87 | 72.87 | 14,408 |
Apr 23, 2024 | 72.33 | 72.85 | 71.64 | 72.76 | 72.76 | 17,579 |
Apr 22, 2024 | 72.11 | 72.29 | 71.39 | 72.16 | 72.16 | 20,251 |
Apr 19, 2024 | 72.50 | 74.02 | 72.01 | 72.36 | 72.36 | 38,330 |
Apr 18, 2024 | 72.98 | 73.20 | 72.36 | 72.63 | 72.63 | 31,039 |
Apr 17, 2024 | 74.18 | 74.36 | 72.66 | 72.81 | 72.81 | 33,500 |
Apr 16, 2024 | 74.17 | 74.40 | 73.79 | 74.18 | 74.18 | 21,418 |
Apr 15, 2024 | 73.96 | 74.18 | 73.12 | 73.98 | 73.98 | 21,750 |
Apr 12, 2024 | 73.66 | 74.82 | 73.57 | 73.79 | 73.79 | 28,863 |
Apr 11, 2024 | 73.41 | 73.72 | 73.17 | 73.34 | 73.34 | 19,138 |
Apr 10, 2024 | 72.93 | 73.63 | 72.72 | 73.41 | 73.41 | 34,745 |
Apr 09, 2024 | 73.55 | 73.77 | 72.71 | 72.88 | 72.88 | 23,593 |
Apr 08, 2024 | 73.23 | 74.00 | 72.65 | 73.39 | 73.39 | 23,797 |
Apr 05, 2024 | 73.60 | 73.98 | 73.32 | 73.58 | 73.58 | 31,944 |
Apr 04, 2024 | 73.21 | 73.88 | 72.85 | 73.69 | 73.69 | 30,297 |
Apr 03, 2024 | 72.85 | 73.26 | 72.68 | 73.16 | 73.16 | 33,184 |
Apr 02, 2024 | 72.38 | 72.92 | 72.29 | 72.65 | 72.65 | 31,351 |
Apr 01, 2024 | 72.21 | 72.58 | 71.92 | 72.29 | 72.29 | 16,407 |
Mar 28, 2024 | 71.79 | 72.34 | 71.66 | 72.32 | 72.32 | 12,450 |
Mar 27, 2024 | 71.44 | 71.80 | 71.07 | 71.63 | 71.63 | 10,894 |
Mar 26, 2024 | 71.83 | 72.02 | 71.37 | 71.66 | 71.66 | 13,579 |
Mar 25, 2024 | 70.98 | 72.01 | 70.98 | 71.75 | 71.75 | 12,913 |
Mar 22, 2024 | 71.31 | 71.61 | 70.91 | 71.03 | 71.03 | 9,511 |
Mar 21, 2024 | 71.67 | 71.74 | 71.11 | 71.46 | 71.46 | 17,680 |
Mar 20, 2024 | 71.98 | 72.10 | 71.07 | 71.41 | 71.41 | 21,917 |
Mar 19, 2024 | 71.69 | 72.17 | 71.61 | 71.98 | 71.98 | 26,333 |
Mar 18, 2024 | 71.18 | 71.83 | 71.14 | 71.75 | 71.75 | 20,675 |
Mar 15, 2024 | 70.73 | 71.28 | 70.64 | 71.26 | 71.26 | 12,764 |
Mar 14, 2024 | 70.34 | 71.01 | 70.34 | 71.01 | 71.01 | 24,041 |
Mar 13, 2024 | 69.49 | 70.55 | 69.40 | 70.40 | 70.40 | 20,579 |
Mar 12, 2024 | 69.71 | 69.89 | 69.17 | 69.36 | 69.36 | 11,219 |
Mar 11, 2024 | 68.92 | 69.70 | 68.60 | 69.52 | 69.52 | 14,884 |
Mar 08, 2024 | 69.58 | 69.82 | 68.57 | 69.02 | 69.02 | 11,177 |
Mar 07, 2024 | 69.31 | 69.66 | 68.92 | 69.48 | 69.48 | 12,463 |
Mar 06, 2024 | 68.93 | 69.83 | 68.90 | 69.32 | 69.32 | 17,011 |
Mar 05, 2024 | 69.40 | 69.64 | 68.84 | 69.04 | 69.04 | 13,421 |
Mar 04, 2024 | 69.34 | 69.64 | 68.86 | 69.61 | 69.61 | 20,190 |
Mar 01, 2024 | 69.06 | 69.81 | 68.86 | 69.31 | 69.31 | 16,042 |
Feb 29, 2024 | 68.92 | 69.27 | 68.69 | 68.88 | 68.88 | 11,054 |
Feb 28, 2024 | 69.11 | 69.58 | 68.75 | 69.11 | 69.11 | 14,179 |
Feb 27, 2024 | 68.96 | 69.44 | 68.66 | 69.39 | 69.39 | 11,013 |
Feb 26, 2024 | 68.48 | 69.36 | 68.19 | 68.95 | 68.95 | 11,237 |
Feb 23, 2024 | 69.33 | 69.36 | 68.29 | 68.52 | 68.52 | 12,954 |
Feb 22, 2024 | 69.19 | 69.54 | 68.59 | 69.40 | 69.40 | 11,635 |
Feb 21, 2024 | 69.08 | 69.37 | 68.56 | 69.08 | 69.08 | 15,738 |
Feb 20, 2024 | 69.42 | 69.92 | 68.78 | 68.85 | 68.85 | 12,595 |
Feb 16, 2024 | 69.39 | 69.79 | 68.88 | 69.77 | 69.77 | 11,670 |
Feb 15, 2024 | 68.99 | 70.03 | 68.60 | 69.50 | 69.50 | 12,335 |
Feb 14, 2024 | 69.57 | 70.26 | 68.88 | 69.03 | 69.03 | 12,884 |
Feb 13, 2024 | 69.51 | 70.03 | 69.34 | 69.72 | 69.72 | 12,318 |
Feb 12, 2024 | 69.30 | 69.67 | 68.83 | 69.52 | 69.52 | 7,288 |
Feb 09, 2024 | 68.79 | 69.63 | 68.75 | 69.41 | 69.41 | 11,664 |
Feb 08, 2024 | 67.94 | 69.05 | 67.71 | 68.95 | 68.95 | 13,456 |
Feb 07, 2024 | 67.61 | 67.99 | 67.34 | 67.81 | 67.81 | 10,820 |
Feb 06, 2024 | 67.31 | 67.88 | 67.03 | 67.44 | 67.44 | 7,982 |
Feb 05, 2024 | 66.89 | 67.47 | 66.50 | 67.32 | 67.32 | 9,045 |
Feb 02, 2024 | 67.90 | 68.00 | 66.41 | 66.74 | 66.74 | 13,903 |
Feb 01, 2024 | 69.19 | 69.43 | 67.34 | 67.55 | 67.55 | 26,605 |
Jan 31, 2024 | 70.24 | 70.24 | 68.73 | 68.96 | 68.96 | 16,031 |
Jan 30, 2024 | 69.75 | 70.31 | 69.00 | 70.16 | 70.16 | 15,760 |
Jan 29, 2024 | 70.46 | 70.85 | 69.25 | 69.49 | 69.49 | 13,729 |
Jan 26, 2024 | 69.43 | 70.32 | 68.97 | 70.26 | 70.26 | 12,045 |
Jan 25, 2024 | 68.75 | 69.84 | 68.68 | 69.77 | 69.77 | 15,207 |
Jan 24, 2024 | 68.36 | 69.21 | 67.95 | 68.65 | 68.65 | 9,972 |
Jan 23, 2024 | 68.44 | 68.71 | 67.65 | 68.31 | 68.31 | 6,693 |
Jan 22, 2024 | 67.35 | 68.81 | 67.10 | 68.54 | 68.54 | 8,108 |
Jan 19, 2024 | 67.55 | 68.19 | 67.25 | 67.32 | 67.32 | 8,804 |
Jan 18, 2024 | 67.28 | 68.09 | 66.71 | 67.92 | 67.92 | 10,485 |
Jan 17, 2024 | 67.07 | 67.41 | 66.15 | 67.21 | 67.21 | 15,229 |
Jan 16, 2024 | 67.56 | 68.30 | 66.89 | 67.40 | 67.40 | 12,029 |
Jan 12, 2024 | 67.68 | 69.15 | 67.66 | 67.82 | 67.82 | 16,273 |
Jan 11, 2024 | 66.57 | 68.09 | 66.57 | 67.06 | 67.06 | 10,830 |
Jan 10, 2024 | 66.83 | 67.77 | 66.49 | 66.63 | 66.63 | 14,079 |
Jan 09, 2024 | 66.53 | 67.53 | 66.23 | 66.90 | 66.90 | 10,285 |
Jan 08, 2024 | 67.96 | 67.96 | 65.89 | 66.36 | 66.36 | 14,820 |
Jan 05, 2024 | 67.08 | 68.25 | 66.99 | 67.93 | 67.93 | 8,729 |
Jan 04, 2024 | 67.78 | 68.35 | 66.56 | 67.24 | 67.24 | 13,606 |
Jan 03, 2024 | 66.40 | 68.10 | 65.99 | 67.81 | 67.81 | 13,191 |
Jan 02, 2024 | 67.00 | 68.31 | 66.28 | 66.41 | 66.41 | 11,017 |
Dec 29, 2023 | 67.28 | 67.59 | 66.60 | 66.88 | 66.88 | 5,823 |
Dec 28, 2023 | 68.30 | 68.81 | 67.06 | 67.09 | 67.09 | 11,798 |
Dec 27, 2023 | 68.75 | 69.40 | 68.21 | 68.62 | 68.62 | 9,728 |
Dec 26, 2023 | 68.08 | 69.84 | 67.92 | 69.00 | 69.00 | 14,710 |
Dec 22, 2023 | 69.02 | 69.37 | 68.00 | 68.16 | 68.16 | 12,262 |
Dec 21, 2023 | 69.29 | 69.62 | 68.44 | 68.91 | 68.91 | 10,677 |
Dec 20, 2023 | 69.67 | 70.22 | 69.14 | 69.48 | 69.48 | 9,345 |
Dec 19, 2023 | 69.18 | 70.15 | 68.60 | 69.70 | 69.70 | 7,594 |
Dec 18, 2023 | 68.79 | 70.49 | 68.14 | 69.07 | 69.07 | 12,918 |
Dec 15, 2023 | 68.72 | 68.95 | 67.76 | 68.55 | 68.55 | 9,420 |
Dec 14, 2023 | 67.49 | 69.01 | 67.25 | 68.67 | 68.67 | 9,323 |
Dec 13, 2023 | 66.47 | 67.41 | 66.10 | 67.26 | 67.26 | 8,248 |
Dec 12, 2023 | 68.18 | 68.38 | 66.23 | 66.39 | 66.39 | 8,853 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |