Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 68.00 | 69.00 | 67.84 | 67.92 | 67.92 | 68,169,245 |
May 03, 2024 | 67.96 | 68.76 | 67.40 | 68.44 | 68.44 | 88,284,265 |
May 02, 2024 | 67.48 | 68.52 | 67.22 | 67.82 | 67.82 | 40,057,624 |
May 01, 2024 | 69.32 | 67.52 | 67.50 | 67.48 | 67.48 | 5,709,970 |
Apr 30, 2024 | 69.84 | 69.85 | 67.54 | 67.66 | 67.66 | 85,178,283 |
Apr 29, 2024 | 69.10 | 70.20 | 68.76 | 70.00 | 70.00 | 44,071,559 |
Apr 26, 2024 | 69.30 | 70.00 | 69.08 | 69.08 | 69.08 | 55,256,533 |
Apr 25, 2024 | 69.34 | 70.06 | 68.36 | 69.00 | 69.00 | 63,535,891 |
Apr 24, 2024 | 69.68 | 70.06 | 68.64 | 69.34 | 69.34 | 89,375,938 |
Apr 23, 2024 | 69.94 | 70.64 | 69.62 | 69.62 | 69.62 | 150,967,378 |
Apr 22, 2024 | 67.78 | 69.94 | 67.54 | 69.62 | 69.62 | 81,105,726 |
Apr 19, 2024 | 66.50 | 67.10 | 65.78 | 67.00 | 67.00 | 69,142,766 |
Apr 18, 2024 | 66.66 | 67.08 | 65.96 | 66.38 | 66.38 | 82,198,762 |
Apr 17, 2024 | 65.76 | 66.96 | 65.54 | 66.48 | 66.48 | 43,512,470 |
Apr 16, 2024 | 66.56 | 66.82 | 65.94 | 66.06 | 66.06 | 60,671,927 |
Apr 15, 2024 | 67.20 | 67.40 | 66.28 | 67.14 | 67.14 | 60,995,585 |
Apr 12, 2024 | 67.20 | 67.95 | 66.82 | 67.22 | 67.22 | 57,204,193 |
Apr 11, 2024 | 67.20 | 67.44 | 66.34 | 66.72 | 66.72 | 69,904,902 |
Apr 10, 2024 | 68.56 | 68.72 | 66.96 | 67.16 | 67.16 | 61,639,860 |
Apr 09, 2024 | 67.76 | 68.82 | 67.30 | 68.02 | 68.02 | 61,377,024 |
Apr 08, 2024 | 68.42 | 68.70 | 67.80 | 68.50 | 68.50 | 54,412,098 |
Apr 05, 2024 | 69.32 | 69.66 | 68.42 | 68.58 | 68.58 | 73,872,047 |
Apr 04, 2024 | 71.18 | 71.78 | 69.90 | 70.10 | 70.10 | 177,948,161 |
Apr 03, 2024 | 70.04 | 71.44 | 70.04 | 71.20 | 71.20 | 83,882,081 |
Apr 02, 2024 | 70.28 | 71.42 | 70.10 | 70.30 | 70.30 | 84,550,584 |
Mar 28, 2024 | 69.96 | 70.72 | 69.70 | 70.46 | 70.46 | 81,354,327 |
Mar 27, 2024 | 68.49 | 69.91 | 68.07 | 69.42 | 69.42 | 95,841,752 |
Mar 26, 2024 | 68.07 | 68.68 | 67.45 | 68.68 | 68.68 | 123,886,382 |
Mar 25, 2024 | 68.42 | 68.87 | 67.27 | 68.38 | 68.38 | 73,850,007 |
Mar 22, 2024 | 67.34 | 69.20 | 67.27 | 68.43 | 68.43 | 144,481,665 |
Mar 21, 2024 | 67.14 | 68.76 | 67.14 | 67.50 | 67.50 | 159,569,417 |
Mar 20, 2024 | 66.60 | 67.77 | 65.92 | 67.28 | 67.28 | 84,805,202 |
Mar 19, 2024 | 67.46 | 67.46 | 66.23 | 66.50 | 66.50 | 145,460,343 |
Mar 18, 2024 | 69.10 | 69.84 | 67.33 | 67.33 | 67.33 | 211,404,691 |
Mar 15, 2024 | 67.56 | 70.84 | 67.50 | 69.85 | 69.85 | 688,428,852 |
Mar 14, 2024 | 66.35 | 67.24 | 65.82 | 66.09 | 66.09 | 124,498,677 |
Mar 13, 2024 | 69.30 | 69.84 | 66.52 | 66.52 | 66.52 | 155,344,448 |
Mar 12, 2024 | 70.57 | 71.80 | 69.30 | 69.30 | 69.30 | 132,144,328 |
Mar 11, 2024 | 70.75 | 71.20 | 70.15 | 70.15 | 70.15 | 116,012,286 |
Mar 08, 2024 | 70.00 | 71.35 | 69.15 | 70.94 | 70.94 | 79,766,151 |
Mar 07, 2024 | 69.33 | 70.90 | 69.09 | 69.78 | 69.78 | 144,116,109 |
Mar 06, 2024 | 70.44 | 71.39 | 69.50 | 69.62 | 69.62 | 139,336,377 |
Mar 05, 2024 | 69.45 | 70.96 | 69.00 | 70.28 | 70.28 | 75,620,422 |
Mar 04, 2024 | 70.70 | 70.93 | 69.22 | 69.49 | 69.49 | 126,878,764 |
Mar 01, 2024 | 69.40 | 71.34 | 69.40 | 70.46 | 70.46 | 206,153,196 |
Feb 29, 2024 | 68.07 | 71.25 | 67.34 | 69.12 | 69.12 | 297,363,295 |
Feb 28, 2024 | 70.23 | 71.32 | 67.78 | 68.29 | 68.29 | 141,140,495 |
Feb 27, 2024 | 66.06 | 68.63 | 65.83 | 68.40 | 68.40 | 116,774,382 |
Feb 26, 2024 | 66.15 | 66.69 | 65.40 | 66.08 | 66.08 | 144,670,237 |
Feb 23, 2024 | 65.72 | 67.37 | 63.81 | 66.25 | 66.25 | 179,766,802 |
Feb 22, 2024 | 66.13 | 66.47 | 65.70 | 65.74 | 65.74 | 64,148,320 |
Feb 21, 2024 | 66.91 | 67.24 | 65.89 | 65.96 | 65.96 | 90,071,279 |
Feb 20, 2024 | 67.30 | 67.64 | 66.31 | 67.07 | 67.07 | 55,627,578 |
Feb 19, 2024 | 66.58 | 67.48 | 66.48 | 67.10 | 67.10 | 71,085,904 |
Feb 16, 2024 | 66.58 | 66.85 | 65.63 | 65.63 | 65.63 | 90,637,292 |
Feb 15, 2024 | 64.99 | 67.60 | 64.76 | 66.57 | 66.57 | 114,632,050 |
Feb 14, 2024 | 65.67 | 68.72 | 64.94 | 65.37 | 65.37 | 240,413,492 |
Feb 13, 2024 | 64.34 | 64.93 | 63.11 | 64.15 | 64.15 | 152,201,740 |
Feb 12, 2024 | 63.12 | 64.25 | 62.71 | 64.25 | 64.25 | 110,166,084 |
Feb 09, 2024 | 63.53 | 63.91 | 62.96 | 62.97 | 62.97 | 172,010,728 |
Feb 08, 2024 | 63.64 | 64.73 | 63.31 | 63.51 | 63.51 | 77,253,371 |
Feb 07, 2024 | 65.65 | 65.95 | 63.60 | 63.60 | 63.60 | 116,786,286 |
Feb 06, 2024 | 66.21 | 66.88 | 65.97 | 66.23 | 66.23 | 81,281,350 |
Feb 05, 2024 | 68.62 | 68.89 | 66.33 | 66.33 | 66.33 | 163,655,182 |
Feb 02, 2024 | 67.85 | 69.11 | 67.78 | 68.60 | 68.60 | 97,733,838 |
Feb 01, 2024 | 67.64 | 68.55 | 67.06 | 67.27 | 67.27 | 53,186,968 |
Jan 31, 2024 | 67.84 | 68.54 | 65.89 | 67.32 | 67.32 | 112,544,669 |
Jan 30, 2024 | 70.36 | 70.84 | 68.73 | 68.75 | 68.75 | 50,901,740 |
Jan 29, 2024 | 70.88 | 70.99 | 69.17 | 69.30 | 69.30 | 47,500,196 |
Jan 26, 2024 | 68.82 | 71.16 | 68.35 | 70.76 | 70.76 | 85,909,747 |
Jan 25, 2024 | 68.50 | 68.86 | 68.00 | 68.12 | 68.12 | 49,468,727 |
Jan 24, 2024 | 69.32 | 69.95 | 68.78 | 68.91 | 68.91 | 63,097,766 |
Jan 23, 2024 | 69.04 | 69.62 | 67.93 | 69.14 | 69.14 | 66,912,678 |
Jan 22, 2024 | 67.57 | 68.70 | 67.56 | 68.13 | 68.13 | 68,748,063 |
Jan 19, 2024 | 66.09 | 67.71 | 66.06 | 67.64 | 67.64 | 150,358,122 |
Jan 18, 2024 | 67.12 | 67.25 | 65.91 | 65.91 | 65.91 | 85,599,507 |
Jan 17, 2024 | 66.78 | 67.63 | 66.33 | 66.86 | 66.86 | 65,346,869 |
Jan 16, 2024 | 67.13 | 67.69 | 66.91 | 67.40 | 67.40 | 131,360,972 |
Jan 15, 2024 | 67.37 | 67.63 | 66.71 | 67.16 | 67.16 | 45,796,802 |
Jan 12, 2024 | 67.18 | 67.80 | 66.85 | 67.48 | 67.48 | 64,351,744 |
Jan 11, 2024 | 68.58 | 70.35 | 67.11 | 67.11 | 67.11 | 111,673,362 |
Jan 10, 2024 | 69.87 | 70.19 | 68.62 | 68.62 | 68.62 | 42,843,860 |
Jan 09, 2024 | 70.00 | 70.36 | 69.74 | 70.01 | 70.01 | 61,329,132 |
Jan 08, 2024 | 70.35 | 70.47 | 69.17 | 69.98 | 69.98 | 173,500,261 |
Jan 05, 2024 | 70.20 | 70.70 | 69.88 | 70.40 | 70.40 | 78,330,404 |
Jan 04, 2024 | 70.33 | 70.81 | 69.49 | 70.45 | 70.45 | 37,454,241 |
Jan 03, 2024 | 70.00 | 71.02 | 69.38 | 69.51 | 69.51 | 90,161,664 |
Jan 02, 2024 | 68.62 | 70.22 | 68.47 | 69.76 | 69.76 | 62,468,660 |
Dec 29, 2023 | 68.17 | 68.83 | 68.15 | 68.56 | 68.56 | 14,624,574 |
Dec 28, 2023 | 68.65 | 69.05 | 68.22 | 68.31 | 68.31 | 27,587,950 |
Dec 27, 2023 | 68.12 | 68.92 | 68.02 | 68.56 | 68.56 | 56,994,764 |
Dec 22, 2023 | 68.99 | 69.43 | 68.96 | 69.16 | 69.16 | 46,800,209 |
Dec 21, 2023 | 67.70 | 69.24 | 67.66 | 69.00 | 69.00 | 93,686,699 |
Dec 20, 2023 | 68.02 | 68.59 | 66.81 | 67.48 | 67.48 | 85,862,367 |
Dec 19, 2023 | 67.25 | 67.72 | 66.14 | 66.85 | 66.85 | 195,547,478 |
Dec 18, 2023 | 66.02 | 69.47 | 65.66 | 67.23 | 67.23 | 155,872,388 |
Dec 15, 2023 | 66.19 | 66.48 | 64.65 | 64.72 | 64.72 | 165,211,418 |
Dec 14, 2023 | 66.29 | 67.30 | 65.88 | 66.45 | 66.45 | 230,273,128 |
Dec 13, 2023 | 66.32 | 66.58 | 64.97 | 65.14 | 65.14 | 107,060,174 |
Dec 12, 2023 | 68.17 | 68.47 | 66.93 | 67.11 | 67.11 | 79,483,408 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |