Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 67.86 | 68.50 | 67.86 | 68.41 | 68.41 | 11,924 |
May 02, 2024 | 68.11 | 68.22 | 67.96 | 68.20 | 68.20 | 1,334 |
May 01, 2024 | 67.97 | 68.14 | 67.58 | 68.06 | 68.06 | 1,113 |
Apr 30, 2024 | 67.83 | 68.26 | 67.73 | 67.78 | 67.78 | 5,040 |
Apr 29, 2024 | 67.98 | 68.01 | 67.83 | 67.86 | 67.86 | 1,668 |
Apr 26, 2024 | 67.96 | 68.16 | 67.54 | 68.11 | 68.11 | 4,152 |
Apr 25, 2024 | 67.83 | 67.83 | 67.58 | 67.68 | 67.68 | 6,210 |
Apr 24, 2024 | 68.20 | 68.42 | 68.17 | 68.13 | 68.13 | 25,322 |
Apr 23, 2024 | 69.02 | 69.02 | 68.37 | 68.43 | 68.43 | 1,065 |
Apr 22, 2024 | 68.15 | 68.87 | 68.15 | 68.75 | 68.75 | 10,089 |
Apr 19, 2024 | 68.22 | 68.22 | 68.08 | 68.29 | 68.29 | 451 |
Apr 18, 2024 | 68.14 | 68.19 | 68.03 | 67.99 | 67.99 | 752 |
Apr 17, 2024 | 67.36 | 68.05 | 67.36 | 67.99 | 67.99 | 1,327 |
Apr 16, 2024 | 67.91 | 68.11 | 67.74 | 67.89 | 67.89 | 110 |
Apr 15, 2024 | 68.08 | 68.45 | 67.96 | 68.00 | 68.00 | 436 |
Apr 12, 2024 | 68.01 | 68.72 | 68.01 | 68.54 | 68.54 | 2,035 |
Apr 11, 2024 | 68.02 | 68.18 | 67.93 | 68.11 | 68.11 | 226 |
Apr 10, 2024 | 68.29 | 68.35 | 68.12 | 68.35 | 68.35 | 779 |
Apr 09, 2024 | 68.11 | 68.28 | 68.10 | 68.23 | 68.23 | 1,686 |
Apr 08, 2024 | 68.34 | 68.34 | 68.05 | 68.16 | 68.16 | 751 |
Apr 05, 2024 | 68.53 | 68.53 | 68.31 | 68.32 | 68.32 | 494 |
Apr 04, 2024 | 68.35 | 68.46 | 68.24 | 68.31 | 68.31 | 158,347 |
Apr 03, 2024 | 68.40 | 68.53 | 68.35 | 68.21 | 68.21 | 1,157 |
Apr 02, 2024 | 68.56 | 69.06 | 68.33 | 68.42 | 68.42 | 3,100 |
Mar 28, 2024 | 68.70 | 68.97 | 68.56 | 68.83 | 68.83 | 3,282 |
Mar 27, 2024 | 68.63 | 68.63 | 68.44 | 68.65 | 68.65 | 273 |
Mar 26, 2024 | 68.43 | 68.54 | 68.34 | 68.47 | 68.47 | 4,373 |
Mar 25, 2024 | 68.53 | 68.97 | 68.36 | 68.49 | 68.49 | 902 |
Mar 22, 2024 | 68.90 | 68.90 | 68.64 | 68.77 | 68.77 | 1,293 |
Mar 21, 2024 | 68.11 | 68.15 | 68.07 | 68.31 | 68.31 | 13,731 |
Mar 20, 2024 | 68.02 | 68.02 | 67.82 | 67.82 | 67.82 | 187 |
Mar 19, 2024 | 67.87 | 67.93 | 67.70 | 67.84 | 67.84 | 656 |
Mar 18, 2024 | 67.45 | 67.83 | 67.45 | 67.80 | 67.80 | 1,037 |
Mar 15, 2024 | 67.64 | 67.82 | 67.64 | 67.69 | 67.69 | 201 |
Mar 14, 2024 | 67.82 | 67.85 | 67.67 | 67.70 | 67.70 | 518 |
Mar 13, 2024 | 69.13 | 69.32 | 69.09 | 69.21 | 69.21 | 6,972 |
Mar 12, 2024 | 69.33 | 69.65 | 69.33 | 69.28 | 69.28 | 549 |
Mar 11, 2024 | 69.11 | 69.31 | 69.10 | 69.25 | 69.25 | 7,786 |
Mar 08, 2024 | 69.22 | 69.22 | 68.93 | 69.02 | 69.02 | 287 |
Mar 07, 2024 | 69.20 | 69.41 | 69.18 | 69.21 | 69.21 | 6,738 |
Mar 06, 2024 | 69.27 | 69.36 | 69.10 | 69.26 | 69.26 | 3,056 |
Mar 05, 2024 | 69.32 | 69.39 | 69.18 | 69.22 | 69.22 | 1,864 |
Mar 04, 2024 | 68.94 | 69.28 | 68.94 | 69.09 | 69.09 | 536 |
Mar 01, 2024 | 69.19 | 69.32 | 69.15 | 69.31 | 69.31 | 341 |
Feb 29, 2024 | 69.33 | 69.33 | 68.90 | 69.29 | 69.29 | 1,705 |
Feb 28, 2024 | 69.27 | 69.27 | 68.87 | 69.02 | 69.02 | 139 |
Feb 27, 2024 | 69.10 | 69.11 | 68.88 | 68.91 | 68.91 | 2,950 |
Feb 26, 2024 | 69.32 | 69.44 | 69.07 | 69.03 | 69.03 | 6,389 |
Feb 23, 2024 | 68.87 | 69.07 | 68.87 | 69.07 | 69.07 | 3,118 |
Feb 22, 2024 | 69.20 | 69.30 | 68.76 | 69.13 | 69.13 | 1,613 |
Feb 21, 2024 | 69.39 | 69.39 | 69.21 | 69.19 | 69.19 | 357 |
Feb 20, 2024 | 69.20 | 69.28 | 69.01 | 69.15 | 69.15 | 2,790 |
Feb 19, 2024 | 69.07 | 69.25 | 68.90 | 69.18 | 69.18 | 784 |
Feb 16, 2024 | 69.19 | 69.45 | 69.19 | 69.18 | 69.18 | 17,383 |
Feb 15, 2024 | 69.45 | 69.67 | 69.33 | 69.38 | 69.38 | 1,736 |
Feb 14, 2024 | 69.12 | 69.37 | 69.11 | 69.24 | 69.24 | 659 |
Feb 13, 2024 | 69.05 | 69.16 | 68.93 | 69.03 | 69.03 | 1,109 |
Feb 12, 2024 | 69.47 | 69.47 | 69.21 | 69.21 | 69.21 | 1,205 |
Feb 09, 2024 | 69.25 | 69.42 | 69.13 | 69.21 | 69.21 | 2,614 |
Feb 08, 2024 | 69.43 | 69.58 | 69.40 | 69.38 | 69.38 | 786 |
Feb 07, 2024 | 69.67 | 69.69 | 69.47 | 69.56 | 69.56 | 68 |
Feb 06, 2024 | 69.90 | 69.90 | 69.72 | 69.75 | 69.75 | 2,220 |
Feb 05, 2024 | 69.72 | 69.91 | 69.70 | 69.74 | 69.74 | 12,634 |
Feb 02, 2024 | 69.69 | 69.77 | 69.62 | 69.69 | 69.69 | 1,128 |
Feb 01, 2024 | 70.05 | 70.24 | 69.83 | 70.01 | 70.01 | 407 |
Jan 31, 2024 | 69.78 | 69.91 | 69.51 | 69.66 | 69.66 | 72,489 |
Jan 30, 2024 | 69.44 | 69.74 | 69.44 | 69.57 | 69.57 | 517 |
Jan 29, 2024 | 69.44 | 69.48 | 69.35 | 69.42 | 69.42 | 254 |
Jan 26, 2024 | 69.54 | 69.54 | 69.06 | 69.13 | 69.13 | 480 |
Jan 25, 2024 | 69.17 | 69.18 | 68.79 | 69.21 | 69.21 | 2,376 |
Jan 24, 2024 | 69.27 | 69.32 | 68.93 | 68.91 | 68.91 | 7,677 |
Jan 23, 2024 | 68.88 | 69.12 | 68.84 | 69.10 | 69.10 | 295 |
Jan 22, 2024 | 69.19 | 69.21 | 69.17 | 69.12 | 69.12 | 4,775 |
Jan 19, 2024 | 69.20 | 69.40 | 69.15 | 69.12 | 69.12 | 248 |
Jan 18, 2024 | 69.11 | 69.32 | 69.11 | 69.09 | 69.09 | 36,975 |
Jan 17, 2024 | 69.26 | 69.40 | 69.01 | 69.25 | 69.25 | 768 |
Jan 16, 2024 | 69.85 | 69.85 | 69.60 | 69.51 | 69.51 | 18,902 |
Jan 15, 2024 | 69.55 | 69.67 | 69.53 | 69.51 | 69.51 | 1,061 |
Jan 12, 2024 | 69.48 | 69.57 | 69.39 | 69.53 | 69.53 | 762 |
Jan 11, 2024 | 69.41 | 69.44 | 69.24 | 69.33 | 69.33 | 1,106 |
Jan 10, 2024 | 69.43 | 69.43 | 69.31 | 69.36 | 69.36 | 14,041 |
Jan 09, 2024 | 69.06 | 69.30 | 69.03 | 69.26 | 69.26 | 328 |
Jan 08, 2024 | 69.09 | 69.12 | 69.01 | 69.13 | 69.13 | 664 |
Jan 05, 2024 | 69.31 | 69.41 | 69.05 | 69.14 | 69.14 | 1,453 |
Jan 04, 2024 | 69.34 | 69.81 | 69.26 | 69.45 | 69.45 | 1,276 |
Jan 03, 2024 | 69.86 | 69.99 | 69.60 | 69.70 | 69.70 | 2,586 |
Jan 02, 2024 | 69.94 | 70.32 | 69.86 | 70.18 | 70.18 | 3,509 |
Dec 29, 2023 | 70.38 | 70.38 | 70.14 | 70.14 | 70.14 | 2,279 |
Dec 28, 2023 | 70.04 | 70.24 | 70.02 | 70.24 | 70.24 | 71,431 |
Dec 27, 2023 | 69.88 | 70.20 | 69.80 | 69.90 | 69.90 | 10,157 |
Dec 22, 2023 | 70.05 | 70.18 | 69.89 | 69.90 | 69.90 | 451 |
Dec 21, 2023 | 70.03 | 70.28 | 70.01 | 70.16 | 70.16 | 398 |
Dec 20, 2023 | 70.13 | 70.13 | 69.84 | 69.89 | 69.89 | 8,089 |
Dec 19, 2023 | 69.83 | 69.86 | 69.39 | 69.43 | 69.43 | 4,469 |
Dec 18, 2023 | 69.79 | 69.95 | 69.56 | 69.81 | 69.81 | 495 |
Dec 15, 2023 | 69.43 | 69.70 | 69.41 | 69.67 | 69.67 | 2,039 |
Dec 14, 2023 | 69.43 | 70.05 | 69.38 | 69.31 | 69.31 | 1,713 |
Dec 13, 2023 | 69.15 | 69.34 | 69.02 | 69.31 | 69.31 | 10,313 |
Dec 12, 2023 | 68.75 | 68.94 | 68.67 | 68.73 | 68.73 | 8,809 |
Dec 11, 2023 | 68.63 | 68.71 | 68.37 | 68.60 | 68.60 | 828 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |