Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 65.34 | 65.60 | 65.30 | 65.67 | 65.67 | 1,913 |
May 14, 2024 | 65.07 | 65.20 | 65.07 | 65.11 | 65.11 | 511 |
May 13, 2024 | 64.95 | 65.11 | 64.78 | 65.06 | 65.06 | 2,359 |
May 10, 2024 | 64.63 | 64.88 | 64.63 | 64.66 | 64.66 | 1,869 |
May 09, 2024 | 64.24 | 64.46 | 64.16 | 64.29 | 64.29 | 1,531 |
May 08, 2024 | 64.36 | 64.36 | 64.00 | 64.25 | 64.25 | 2,199 |
May 07, 2024 | 64.32 | 64.40 | 64.25 | 64.35 | 64.35 | 6,837 |
May 06, 2024 | 64.54 | 64.59 | 64.39 | 64.47 | 64.47 | 3,141 |
May 03, 2024 | 64.07 | 64.43 | 62.86 | 64.34 | 64.34 | 14,185 |
May 02, 2024 | 63.38 | 63.82 | 63.37 | 63.82 | 63.82 | 7,973 |
Apr 30, 2024 | 63.41 | 63.41 | 62.86 | 62.86 | 62.86 | 6,256 |
Apr 29, 2024 | 63.28 | 63.30 | 63.13 | 63.19 | 63.19 | 9,652 |
Apr 26, 2024 | 62.56 | 62.92 | 62.49 | 62.82 | 62.82 | 1,057 |
Apr 25, 2024 | 62.09 | 62.10 | 61.62 | 61.92 | 61.92 | 521 |
Apr 24, 2024 | 62.50 | 62.54 | 62.29 | 62.09 | 62.09 | 776 |
Apr 23, 2024 | 61.59 | 61.73 | 61.50 | 61.67 | 61.67 | 2,043 |
Apr 22, 2024 | 60.97 | 61.26 | 60.96 | 61.19 | 61.19 | 1,002 |
Apr 19, 2024 | 60.49 | 60.85 | 60.48 | 60.73 | 60.73 | 3,556 |
Apr 18, 2024 | 61.27 | 61.29 | 61.09 | 61.28 | 61.28 | 13,520 |
Apr 17, 2024 | 61.20 | 61.24 | 60.87 | 60.87 | 60.87 | 3,217 |
Apr 16, 2024 | 60.98 | 61.16 | 60.84 | 60.90 | 60.90 | 6,819 |
Apr 15, 2024 | 62.39 | 62.52 | 62.05 | 62.16 | 62.16 | 3,189 |
Apr 12, 2024 | 62.83 | 62.94 | 62.35 | 62.39 | 62.39 | 3,384 |
Apr 11, 2024 | 63.00 | 63.10 | 62.80 | 62.78 | 62.78 | 5,052 |
Apr 10, 2024 | 63.08 | 63.13 | 62.43 | 62.48 | 62.48 | 5,281 |
Apr 09, 2024 | 62.52 | 62.73 | 62.48 | 62.63 | 62.63 | 9,748 |
Apr 08, 2024 | 62.13 | 62.47 | 62.13 | 62.44 | 62.44 | 1,017 |
Apr 05, 2024 | 61.94 | 62.13 | 61.92 | 62.09 | 62.09 | 1,308 |
Apr 04, 2024 | 62.47 | 62.71 | 62.43 | 62.71 | 62.71 | 2,813 |
Apr 03, 2024 | 62.34 | 62.38 | 62.20 | 62.33 | 62.33 | 3,531 |
Apr 02, 2024 | 63.05 | 63.19 | 62.75 | 62.77 | 62.77 | 5,857 |
Mar 28, 2024 | 62.10 | 62.28 | 62.03 | 62.20 | 62.20 | 1,217 |
Mar 27, 2024 | 61.70 | 61.80 | 61.69 | 61.72 | 61.72 | 1,522 |
Mar 26, 2024 | 61.97 | 61.99 | 61.77 | 61.67 | 61.67 | 2,430 |
Mar 25, 2024 | 61.77 | 61.79 | 61.62 | 61.72 | 61.72 | 1,557 |
Mar 22, 2024 | 61.88 | 61.88 | 61.71 | 61.76 | 61.76 | 17,451 |
Mar 21, 2024 | 62.07 | 62.20 | 61.92 | 62.05 | 62.05 | 2,088 |
Mar 20, 2024 | 61.17 | 61.41 | 61.16 | 61.21 | 61.21 | 1,690 |
Mar 19, 2024 | 61.22 | 61.22 | 60.96 | 61.08 | 61.08 | 1,754 |
Mar 18, 2024 | 61.53 | 61.53 | 61.38 | 61.43 | 61.43 | 2,356 |
Mar 15, 2024 | 61.36 | 61.44 | 61.22 | 61.23 | 61.23 | 2,059 |
Mar 14, 2024 | 61.96 | 61.98 | 61.69 | 61.70 | 61.70 | 1,631 |
Mar 13, 2024 | 61.86 | 61.95 | 61.72 | 61.79 | 61.79 | 5,570 |
Mar 12, 2024 | 62.16 | 62.30 | 61.83 | 62.04 | 62.04 | 3,291 |
Mar 11, 2024 | 61.41 | 61.54 | 61.25 | 61.49 | 61.49 | 3,236 |
Mar 08, 2024 | 61.55 | 61.71 | 61.45 | 61.45 | 61.45 | 6,218 |
Mar 07, 2024 | 60.97 | 61.34 | 60.97 | 61.29 | 61.29 | 3,469 |
Mar 06, 2024 | 60.92 | 61.18 | 60.89 | 61.11 | 61.11 | 1,485 |
Mar 05, 2024 | 60.58 | 60.60 | 60.37 | 60.37 | 60.37 | 4,890 |
Mar 04, 2024 | 61.19 | 61.19 | 60.82 | 60.90 | 60.90 | 5,821 |
Mar 01, 2024 | 60.74 | 61.10 | 60.70 | 61.04 | 61.04 | 16,830 |
Feb 29, 2024 | 60.56 | 60.56 | 60.19 | 60.38 | 60.38 | 3,720 |
Feb 28, 2024 | 60.28 | 60.28 | 59.99 | 59.97 | 59.97 | 2,309 |
Feb 27, 2024 | 60.69 | 60.83 | 60.69 | 60.74 | 60.74 | 2,250 |
Feb 26, 2024 | 60.60 | 60.75 | 60.60 | 60.59 | 60.59 | 687 |
Feb 23, 2024 | 60.86 | 60.99 | 60.86 | 60.97 | 60.97 | 1,028 |
Feb 22, 2024 | 60.78 | 60.93 | 60.78 | 60.87 | 60.87 | 1,357 |
Feb 21, 2024 | 60.58 | 60.58 | 60.34 | 60.38 | 60.38 | 1,812 |
Feb 20, 2024 | 60.43 | 60.53 | 60.15 | 60.15 | 60.15 | 385 |
Feb 19, 2024 | 60.39 | 60.48 | 60.30 | 60.46 | 60.46 | 1,351 |
Feb 16, 2024 | 60.57 | 60.66 | 60.55 | 60.57 | 60.57 | 1,937 |
Feb 15, 2024 | 60.10 | 60.17 | 60.02 | 60.15 | 60.15 | 7,014 |
Feb 14, 2024 | 59.95 | 60.07 | 59.92 | 59.90 | 59.90 | 1,870 |
Feb 13, 2024 | 60.22 | 60.22 | 59.33 | 59.33 | 59.33 | 1,181 |
Feb 12, 2024 | 59.65 | 60.35 | 59.65 | 60.38 | 60.38 | 1,246 |
Feb 09, 2024 | 59.40 | 59.67 | 59.40 | 59.50 | 59.50 | 573 |
Feb 08, 2024 | 59.69 | 59.69 | 59.50 | 59.53 | 59.53 | 4,146 |
Feb 07, 2024 | 59.64 | 59.71 | 59.59 | 59.70 | 59.70 | 621 |
Feb 06, 2024 | 59.53 | 59.72 | 59.33 | 59.72 | 59.72 | 1,463 |
Feb 05, 2024 | 58.52 | 58.60 | 58.40 | 58.49 | 58.49 | 1,160 |
Feb 02, 2024 | 58.42 | 58.46 | 58.17 | 58.17 | 58.17 | 3,634 |
Feb 01, 2024 | 58.15 | 58.26 | 57.84 | 57.98 | 57.98 | 1,314 |
Jan 31, 2024 | 57.93 | 58.11 | 57.78 | 58.11 | 58.11 | 5,841 |
Jan 30, 2024 | 58.18 | 58.25 | 57.87 | 57.95 | 57.95 | 7,388 |
Jan 29, 2024 | 58.71 | 58.86 | 58.67 | 58.50 | 58.50 | 220 |
Jan 26, 2024 | 58.37 | 58.37 | 58.25 | 58.46 | 58.46 | 537 |
Jan 25, 2024 | 58.30 | 58.48 | 58.20 | 58.48 | 58.48 | 1,329 |
Jan 24, 2024 | 58.22 | 58.38 | 58.10 | 58.34 | 58.34 | 761 |
Jan 23, 2024 | 57.13 | 57.37 | 56.99 | 57.59 | 57.59 | 14,094 |
Jan 22, 2024 | 56.99 | 56.99 | 56.72 | 56.97 | 56.97 | 1,312 |
Jan 19, 2024 | 57.18 | 57.31 | 56.92 | 57.04 | 57.04 | 8,491 |
Jan 18, 2024 | 56.62 | 56.88 | 56.59 | 56.88 | 56.88 | 921 |
Jan 17, 2024 | 56.26 | 56.32 | 56.11 | 56.20 | 56.20 | 1,909 |
Jan 16, 2024 | 57.46 | 57.61 | 57.45 | 57.51 | 57.51 | 1,114 |
Jan 15, 2024 | 58.18 | 58.18 | 57.95 | 58.06 | 58.06 | 1,490 |
Jan 12, 2024 | 58.11 | 58.53 | 58.11 | 58.35 | 58.35 | 1,819 |
Jan 11, 2024 | 58.20 | 58.20 | 57.70 | 57.71 | 57.71 | 1,081 |
Jan 10, 2024 | 57.90 | 57.97 | 57.74 | 57.74 | 57.74 | 483 |
Jan 09, 2024 | 58.16 | 58.19 | 57.93 | 58.08 | 58.08 | 598 |
Jan 08, 2024 | 58.20 | 58.41 | 58.04 | 58.41 | 58.41 | 1,206 |
Jan 05, 2024 | 58.67 | 58.75 | 58.62 | 58.83 | 58.83 | 238 |
Jan 04, 2024 | 59.07 | 59.08 | 58.75 | 58.88 | 58.88 | 1,243 |
Jan 03, 2024 | 58.95 | 59.03 | 58.70 | 59.03 | 59.03 | 3,914 |
Jan 02, 2024 | 59.38 | 59.44 | 59.24 | 59.37 | 59.37 | 464 |
Dec 29, 2023 | 59.66 | 59.66 | 59.37 | 59.37 | 59.37 | 298 |
Dec 28, 2023 | 59.70 | 59.70 | 59.28 | 59.57 | 59.57 | 1,484 |
Dec 27, 2023 | 58.62 | 58.88 | 58.50 | 58.54 | 58.54 | 1,478 |
Dec 22, 2023 | 57.90 | 58.30 | 57.90 | 58.43 | 58.43 | 1,677 |
Dec 21, 2023 | 58.53 | 58.66 | 58.42 | 58.66 | 58.66 | 12,887 |
Dec 20, 2023 | 58.84 | 58.84 | 58.53 | 58.53 | 58.53 | 4,355 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |