Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 67.97 | 67.97 | 66.20 | 66.46 | 66.46 | 109,020 |
May 02, 2024 | 68.03 | 68.23 | 66.92 | 67.24 | 67.24 | 96,861 |
Apr 30, 2024 | 69.87 | 69.88 | 67.83 | 68.00 | 68.00 | 79,343 |
Apr 29, 2024 | 68.92 | 70.00 | 68.38 | 68.70 | 68.70 | 96,409 |
Apr 26, 2024 | 70.96 | 70.96 | 68.25 | 68.67 | 68.67 | 108,634 |
Apr 25, 2024 | 70.99 | 70.99 | 69.46 | 69.79 | 69.79 | 52,951 |
Apr 24, 2024 | 69.71 | 71.30 | 69.71 | 70.33 | 70.33 | 123,828 |
Apr 23, 2024 | 69.03 | 71.34 | 69.03 | 69.71 | 69.71 | 73,393 |
Apr 22, 2024 | 68.48 | 69.68 | 68.46 | 69.06 | 69.06 | 111,072 |
Apr 19, 2024 | 65.76 | 69.00 | 65.00 | 68.18 | 68.18 | 270,066 |
Apr 18, 2024 | 70.20 | 70.20 | 66.65 | 67.13 | 67.13 | 182,058 |
Apr 16, 2024 | 66.98 | 70.24 | 66.98 | 68.52 | 68.52 | 149,702 |
Apr 15, 2024 | 62.55 | 69.88 | 62.55 | 68.27 | 68.27 | 177,910 |
Apr 12, 2024 | 71.97 | 72.76 | 70.64 | 71.78 | 71.78 | 150,506 |
Apr 10, 2024 | 75.02 | 75.02 | 72.00 | 72.24 | 72.24 | 78,161 |
Apr 09, 2024 | 73.88 | 76.00 | 72.77 | 74.84 | 74.84 | 174,298 |
Apr 08, 2024 | 76.00 | 76.00 | 73.68 | 74.04 | 74.04 | 192,356 |
Apr 05, 2024 | 75.20 | 76.39 | 74.45 | 74.95 | 74.95 | 66,710 |
Apr 04, 2024 | 75.79 | 77.76 | 75.19 | 76.19 | 76.19 | 93,454 |
Apr 03, 2024 | 74.01 | 76.10 | 74.01 | 75.01 | 75.01 | 176,459 |
Apr 02, 2024 | 74.57 | 76.05 | 73.44 | 74.78 | 74.78 | 76,775 |
Apr 01, 2024 | 74.97 | 75.00 | 73.55 | 73.84 | 73.84 | 145,720 |
Mar 28, 2024 | 74.46 | 75.64 | 72.50 | 73.22 | 73.22 | 260,001 |
Mar 27, 2024 | 73.45 | 76.20 | 72.20 | 73.00 | 73.00 | 347,730 |
Mar 26, 2024 | 68.33 | 71.20 | 67.04 | 70.84 | 70.84 | 391,020 |
Mar 22, 2024 | 67.96 | 68.82 | 66.20 | 68.28 | 68.28 | 180,994 |
Mar 21, 2024 | 66.63 | 68.26 | 66.25 | 66.63 | 66.63 | 141,026 |
Mar 20, 2024 | 66.13 | 68.75 | 65.86 | 67.09 | 67.09 | 244,449 |
Mar 19, 2024 | 65.92 | 66.75 | 64.71 | 66.11 | 66.11 | 181,724 |
Mar 18, 2024 | 65.91 | 66.35 | 62.84 | 65.14 | 65.14 | 697,420 |
Mar 15, 2024 | 61.48 | 64.75 | 60.85 | 63.39 | 63.39 | 288,953 |
Mar 14, 2024 | 56.26 | 62.61 | 56.26 | 61.46 | 61.46 | 324,921 |
Mar 13, 2024 | 62.85 | 65.23 | 56.70 | 57.41 | 57.41 | 497,224 |
Mar 12, 2024 | 67.03 | 67.12 | 63.69 | 64.11 | 64.11 | 329,345 |
Mar 11, 2024 | 69.55 | 69.90 | 67.06 | 67.57 | 67.57 | 112,598 |
Mar 07, 2024 | 69.26 | 71.90 | 68.75 | 69.28 | 69.28 | 200,426 |
Mar 06, 2024 | 72.92 | 72.92 | 69.00 | 70.50 | 70.50 | 249,616 |
Mar 05, 2024 | 74.36 | 74.88 | 72.60 | 72.83 | 72.83 | 101,978 |
Mar 04, 2024 | 77.44 | 77.61 | 74.61 | 74.98 | 74.98 | 209,452 |
Mar 01, 2024 | 77.73 | 78.00 | 75.80 | 76.02 | 76.02 | 99,894 |
Feb 29, 2024 | 74.88 | 76.90 | 72.80 | 76.21 | 76.21 | 311,209 |
Feb 28, 2024 | 78.51 | 79.76 | 73.82 | 74.38 | 74.38 | 715,641 |
Feb 27, 2024 | 82.98 | 83.07 | 78.00 | 79.24 | 79.24 | 177,634 |
Feb 26, 2024 | 80.86 | 83.11 | 78.65 | 82.23 | 82.23 | 264,626 |
Feb 23, 2024 | 82.31 | 83.55 | 79.80 | 80.27 | 80.27 | 504,740 |
Feb 22, 2024 | 82.91 | 83.06 | 80.11 | 80.72 | 80.72 | 218,155 |
Feb 21, 2024 | 82.69 | 83.79 | 80.14 | 80.55 | 80.55 | 1,163,153 |
Feb 20, 2024 | 75.10 | 84.85 | 75.00 | 82.08 | 82.08 | 1,210,452 |
Feb 19, 2024 | 70.97 | 75.85 | 69.00 | 73.75 | 73.75 | 982,041 |
Feb 16, 2024 | 68.92 | 71.75 | 67.31 | 70.05 | 70.05 | 350,883 |
Feb 15, 2024 | 65.86 | 68.73 | 65.65 | 67.26 | 67.26 | 268,879 |
Feb 14, 2024 | 64.63 | 68.86 | 63.95 | 64.34 | 64.34 | 234,846 |
Feb 13, 2024 | 65.25 | 66.50 | 62.40 | 65.81 | 65.81 | 158,208 |
Feb 12, 2024 | 71.59 | 71.59 | 64.50 | 65.22 | 65.22 | 390,256 |
Feb 09, 2024 | 73.14 | 73.14 | 67.50 | 69.39 | 69.39 | 154,483 |
Feb 08, 2024 | 74.00 | 74.06 | 71.86 | 72.02 | 72.02 | 94,910 |
Feb 07, 2024 | 71.53 | 76.10 | 71.53 | 73.12 | 73.12 | 536,140 |
Feb 06, 2024 | 71.47 | 72.34 | 69.84 | 70.95 | 70.95 | 277,368 |
Feb 05, 2024 | 71.01 | 71.98 | 69.60 | 70.43 | 70.43 | 106,252 |
Feb 02, 2024 | 72.78 | 73.52 | 70.42 | 70.68 | 70.68 | 293,665 |
Feb 01, 2024 | 72.92 | 72.92 | 70.16 | 71.37 | 71.37 | 205,748 |
Jan 31, 2024 | 70.30 | 74.05 | 69.90 | 71.94 | 71.94 | 167,236 |
Jan 30, 2024 | 70.14 | 71.34 | 68.80 | 69.24 | 69.24 | 204,480 |
Jan 29, 2024 | 72.75 | 73.06 | 70.39 | 70.70 | 70.70 | 182,674 |
Jan 25, 2024 | 70.03 | 72.85 | 70.03 | 72.14 | 72.14 | 299,673 |
Jan 24, 2024 | 69.99 | 71.18 | 68.72 | 70.38 | 70.38 | 286,190 |
Jan 23, 2024 | 74.25 | 75.24 | 69.07 | 69.91 | 69.91 | 529,337 |
Jan 19, 2024 | 72.47 | 72.47 | 69.95 | 70.52 | 70.52 | 207,284 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 71.13 | 73.09 | 69.70 | 70.27 | 70.27 | 454,621 |
Jan 16, 2024 | 72.77 | 74.30 | 70.38 | 71.65 | 71.65 | 432,696 |
Jan 15, 2024 | 74.00 | 74.59 | 71.87 | 72.65 | 72.65 | 266,062 |
Jan 12, 2024 | 74.67 | 75.34 | 73.53 | 73.94 | 73.94 | 328,663 |
Jan 11, 2024 | 76.52 | 76.84 | 73.61 | 73.98 | 73.98 | 376,971 |
Jan 10, 2024 | 75.10 | 78.46 | 74.05 | 76.02 | 76.02 | 320,102 |
Jan 09, 2024 | 78.89 | 79.27 | 74.01 | 74.90 | 74.90 | 1,339,932 |
Jan 08, 2024 | 68.41 | 78.20 | 68.20 | 77.34 | 77.34 | 2,761,338 |
Jan 05, 2024 | 67.57 | 68.99 | 65.61 | 68.04 | 68.04 | 1,272,635 |
Jan 04, 2024 | 66.37 | 68.54 | 65.87 | 67.09 | 67.09 | 300,361 |
Jan 03, 2024 | 64.45 | 66.00 | 63.90 | 65.37 | 65.37 | 418,542 |
Jan 02, 2024 | 65.00 | 65.03 | 62.58 | 64.05 | 64.05 | 168,470 |
Jan 01, 2024 | 63.33 | 66.35 | 63.33 | 64.66 | 64.66 | 254,659 |
Dec 29, 2023 | 64.17 | 65.01 | 63.09 | 63.47 | 63.47 | 301,726 |
Dec 28, 2023 | 62.47 | 64.02 | 61.50 | 63.47 | 63.47 | 288,605 |
Dec 27, 2023 | 64.00 | 65.78 | 61.77 | 62.47 | 62.47 | 334,294 |
Dec 26, 2023 | 63.98 | 65.26 | 62.62 | 63.93 | 63.93 | 439,698 |
Dec 22, 2023 | 60.34 | 64.40 | 60.00 | 63.03 | 63.03 | 946,526 |
Dec 21, 2023 | 54.89 | 61.00 | 54.68 | 59.78 | 59.78 | 274,266 |
Dec 20, 2023 | 61.00 | 61.50 | 55.55 | 55.99 | 55.99 | 395,790 |
Dec 19, 2023 | 59.78 | 62.00 | 59.71 | 60.61 | 60.61 | 193,801 |
Dec 18, 2023 | 60.59 | 60.85 | 59.52 | 59.63 | 59.63 | 207,693 |
Dec 15, 2023 | 60.51 | 62.09 | 60.20 | 60.60 | 60.60 | 87,132 |
Dec 14, 2023 | 61.99 | 61.99 | 60.78 | 60.99 | 60.99 | 217,006 |
Dec 13, 2023 | 60.57 | 62.06 | 59.67 | 61.56 | 61.56 | 238,630 |
Dec 12, 2023 | 60.41 | 60.88 | 59.66 | 60.22 | 60.22 | 90,191 |
Dec 11, 2023 | 61.01 | 61.75 | 60.10 | 60.38 | 60.38 | 175,372 |
Dec 08, 2023 | 61.67 | 61.85 | 60.01 | 60.81 | 60.81 | 136,026 |
Dec 07, 2023 | 61.99 | 63.40 | 60.97 | 61.48 | 61.48 | 205,158 |
Dec 06, 2023 | 60.75 | 62.05 | 59.95 | 61.60 | 61.60 | 459,778 |
Dec 05, 2023 | 58.99 | 60.25 | 56.46 | 59.56 | 59.56 | 259,286 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |