Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 68.73 | 69.29 | 68.73 | 68.90 | 68.90 | 82,302 |
May 08, 2024 | 68.49 | 69.35 | 68.49 | 68.77 | 68.77 | 95,800 |
May 07, 2024 | 68.97 | 69.19 | 68.69 | 68.94 | 68.94 | 112,500 |
May 06, 2024 | 69.39 | 69.61 | 68.49 | 68.60 | 68.60 | 56,900 |
May 03, 2024 | 68.84 | 69.46 | 67.86 | 69.01 | 69.01 | 114,000 |
May 02, 2024 | 68.72 | 68.82 | 67.50 | 68.15 | 68.15 | 97,400 |
May 01, 2024 | 67.82 | 69.45 | 67.50 | 68.47 | 68.47 | 105,700 |
Apr 30, 2024 | 68.51 | 68.65 | 67.60 | 67.77 | 67.77 | 114,600 |
Apr 29, 2024 | 68.19 | 69.24 | 67.79 | 69.03 | 69.03 | 92,300 |
Apr 26, 2024 | 68.27 | 68.78 | 67.34 | 68.07 | 68.07 | 90,200 |
Apr 25, 2024 | 68.47 | 68.94 | 68.11 | 68.55 | 68.55 | 67,100 |
Apr 24, 2024 | 68.99 | 69.75 | 68.86 | 68.92 | 68.92 | 57,000 |
Apr 23, 2024 | 68.75 | 70.02 | 68.14 | 69.45 | 69.45 | 99,500 |
Apr 22, 2024 | 67.34 | 69.51 | 67.34 | 68.31 | 68.31 | 219,500 |
Apr 19, 2024 | 66.30 | 67.83 | 66.30 | 67.34 | 67.34 | 93,800 |
Apr 18, 2024 | 67.33 | 67.33 | 64.50 | 66.54 | 66.54 | 203,500 |
Apr 17, 2024 | 70.70 | 71.72 | 69.22 | 69.57 | 69.57 | 106,800 |
Apr 16, 2024 | 70.05 | 70.56 | 69.32 | 70.39 | 70.39 | 72,200 |
Apr 15, 2024 | 70.70 | 71.40 | 70.51 | 70.55 | 70.55 | 73,400 |
Apr 12, 2024 | 71.72 | 71.76 | 70.56 | 70.56 | 70.56 | 51,100 |
Apr 11, 2024 | 71.92 | 72.32 | 71.75 | 72.23 | 72.23 | 73,200 |
Apr 10, 2024 | 72.08 | 72.38 | 71.09 | 71.78 | 71.78 | 90,800 |
Apr 09, 2024 | 72.55 | 73.28 | 72.28 | 73.19 | 73.19 | 49,400 |
Apr 08, 2024 | 72.60 | 72.85 | 71.59 | 72.21 | 72.21 | 60,300 |
Apr 05, 2024 | 72.22 | 72.61 | 71.81 | 72.19 | 72.19 | 109,500 |
Apr 04, 2024 | 73.88 | 74.07 | 72.18 | 72.28 | 72.28 | 78,100 |
Apr 03, 2024 | 72.66 | 73.72 | 72.66 | 73.29 | 73.29 | 68,200 |
Apr 02, 2024 | 73.51 | 73.67 | 72.68 | 73.05 | 73.05 | 102,400 |
Apr 01, 2024 | 75.40 | 75.40 | 73.96 | 74.12 | 74.12 | 90,000 |
Mar 28, 2024 | 74.50 | 75.38 | 74.20 | 74.99 | 74.99 | 97,000 |
Mar 27, 2024 | 73.93 | 74.28 | 73.59 | 74.17 | 74.17 | 67,200 |
Mar 26, 2024 | 72.87 | 74.11 | 72.87 | 74.00 | 74.00 | 124,600 |
Mar 25, 2024 | 73.40 | 73.42 | 72.38 | 72.46 | 72.46 | 54,000 |
Mar 22, 2024 | 73.53 | 73.53 | 72.60 | 73.20 | 73.20 | 58,500 |
Mar 21, 2024 | 72.14 | 73.25 | 72.09 | 73.16 | 73.16 | 80,400 |
Mar 20, 2024 | 70.49 | 71.95 | 69.67 | 71.81 | 71.81 | 71,800 |
Mar 19, 2024 | 70.48 | 71.19 | 70.39 | 70.76 | 70.76 | 178,600 |
Mar 18, 2024 | 70.81 | 71.19 | 70.30 | 70.48 | 70.48 | 109,700 |
Mar 15, 2024 | 70.92 | 71.89 | 70.42 | 70.88 | 70.88 | 1,200,600 |
Mar 14, 2024 | 71.79 | 71.88 | 71.00 | 71.33 | 71.33 | 151,200 |
Mar 13, 2024 | 71.20 | 72.57 | 71.01 | 72.12 | 72.12 | 152,800 |
Mar 12, 2024 | 71.27 | 71.71 | 70.67 | 71.07 | 71.07 | 174,700 |
Mar 11, 2024 | 69.73 | 72.04 | 69.73 | 70.92 | 70.92 | 231,000 |
Mar 08, 2024 | 70.41 | 70.59 | 69.04 | 69.39 | 69.39 | 74,200 |
Mar 07, 2024 | 69.71 | 70.05 | 69.42 | 69.96 | 69.96 | 61,600 |
Mar 06, 2024 | 69.64 | 69.84 | 69.06 | 69.24 | 69.24 | 61,700 |
Mar 05, 2024 | 68.74 | 69.26 | 68.44 | 69.01 | 69.01 | 117,000 |
Mar 04, 2024 | 68.76 | 69.32 | 68.14 | 68.77 | 68.77 | 133,000 |
Mar 01, 2024 | 70.50 | 70.50 | 67.80 | 68.62 | 68.62 | 150,600 |
Feb 29, 2024 | 69.00 | 70.42 | 68.48 | 70.35 | 70.35 | 149,400 |
Feb 29, 2024 | 0.3 Dividend | |||||
Feb 28, 2024 | 68.09 | 69.91 | 68.09 | 69.22 | 68.92 | 124,800 |
Feb 27, 2024 | 68.53 | 68.85 | 68.17 | 68.61 | 68.31 | 106,100 |
Feb 26, 2024 | 68.74 | 69.10 | 68.24 | 68.25 | 67.95 | 106,600 |
Feb 23, 2024 | 69.03 | 69.84 | 68.76 | 69.09 | 68.79 | 109,200 |
Feb 22, 2024 | 68.88 | 68.92 | 68.16 | 68.73 | 68.43 | 196,300 |
Feb 21, 2024 | 67.38 | 68.93 | 67.28 | 68.54 | 68.24 | 191,400 |
Feb 20, 2024 | 67.33 | 68.32 | 67.28 | 67.79 | 67.50 | 145,100 |
Feb 16, 2024 | 68.84 | 69.05 | 67.90 | 68.03 | 67.74 | 108,700 |
Feb 15, 2024 | 68.50 | 69.27 | 68.00 | 69.00 | 68.70 | 170,100 |
Feb 14, 2024 | 68.95 | 69.54 | 68.27 | 69.04 | 68.74 | 99,300 |
Feb 13, 2024 | 68.75 | 69.70 | 68.00 | 68.60 | 68.30 | 96,800 |
Feb 12, 2024 | 70.20 | 70.88 | 69.74 | 70.26 | 69.96 | 99,300 |
Feb 09, 2024 | 70.94 | 71.10 | 69.96 | 70.52 | 70.21 | 127,600 |
Feb 08, 2024 | 69.56 | 70.86 | 69.50 | 70.80 | 70.49 | 106,400 |
Feb 07, 2024 | 69.09 | 69.60 | 68.69 | 69.19 | 68.89 | 41,700 |
Feb 06, 2024 | 68.41 | 69.58 | 67.94 | 69.11 | 68.81 | 47,600 |
Feb 05, 2024 | 68.71 | 69.10 | 68.00 | 68.86 | 68.56 | 70,700 |
Feb 02, 2024 | 68.81 | 69.58 | 68.69 | 69.41 | 69.11 | 94,500 |
Feb 01, 2024 | 69.46 | 69.53 | 68.26 | 69.47 | 69.17 | 100,800 |
Jan 31, 2024 | 69.56 | 70.60 | 68.53 | 68.93 | 68.63 | 131,500 |
Jan 30, 2024 | 69.11 | 69.92 | 68.91 | 69.44 | 69.14 | 86,100 |
Jan 29, 2024 | 69.43 | 69.59 | 68.70 | 69.56 | 69.26 | 66,300 |
Jan 26, 2024 | 69.46 | 69.53 | 68.66 | 69.21 | 68.91 | 99,200 |
Jan 25, 2024 | 70.00 | 70.00 | 68.16 | 69.00 | 68.70 | 90,200 |
Jan 24, 2024 | 69.90 | 70.00 | 68.42 | 68.81 | 68.51 | 87,300 |
Jan 23, 2024 | 69.20 | 69.53 | 67.89 | 69.09 | 68.79 | 117,600 |
Jan 22, 2024 | 68.56 | 68.86 | 68.04 | 68.52 | 68.22 | 87,700 |
Jan 19, 2024 | 67.55 | 68.15 | 66.60 | 68.03 | 67.74 | 84,700 |
Jan 18, 2024 | 66.26 | 67.47 | 66.26 | 67.31 | 67.02 | 68,300 |
Jan 17, 2024 | 66.50 | 67.18 | 65.96 | 66.25 | 65.96 | 78,100 |
Jan 16, 2024 | 65.73 | 67.10 | 65.65 | 66.77 | 66.48 | 107,900 |
Jan 12, 2024 | 67.57 | 68.29 | 65.97 | 66.25 | 65.96 | 48,700 |
Jan 11, 2024 | 66.05 | 67.10 | 65.08 | 66.79 | 66.50 | 97,600 |
Jan 10, 2024 | 65.57 | 66.29 | 65.30 | 66.00 | 65.71 | 78,500 |
Jan 09, 2024 | 65.14 | 65.87 | 64.91 | 65.76 | 65.47 | 62,200 |
Jan 08, 2024 | 65.40 | 66.14 | 65.35 | 65.85 | 65.56 | 65,700 |
Jan 05, 2024 | 65.49 | 66.11 | 64.91 | 65.12 | 64.84 | 90,200 |
Jan 04, 2024 | 66.81 | 67.04 | 65.84 | 66.64 | 66.35 | 89,500 |
Jan 03, 2024 | 68.31 | 68.58 | 66.63 | 66.63 | 66.34 | 64,300 |
Jan 02, 2024 | 69.33 | 69.61 | 68.00 | 68.67 | 68.37 | 159,600 |
Dec 29, 2023 | 69.79 | 69.79 | 68.84 | 69.15 | 68.85 | 47,100 |
Dec 28, 2023 | 69.67 | 69.74 | 69.22 | 69.62 | 69.32 | 45,100 |
Dec 27, 2023 | 69.35 | 69.41 | 68.42 | 69.36 | 69.06 | 45,400 |
Dec 26, 2023 | 68.98 | 69.48 | 68.02 | 69.13 | 68.83 | 46,600 |
Dec 22, 2023 | 68.64 | 69.78 | 68.10 | 68.64 | 68.34 | 40,500 |
Dec 21, 2023 | 68.25 | 68.58 | 67.86 | 68.13 | 67.83 | 41,400 |
Dec 20, 2023 | 69.36 | 70.17 | 67.97 | 67.97 | 67.68 | 102,300 |
Dec 19, 2023 | 68.05 | 69.40 | 68.05 | 69.17 | 68.87 | 81,700 |
Dec 18, 2023 | 68.17 | 68.42 | 67.29 | 67.95 | 67.66 | 115,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |