Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 69.65 | 69.65 | 69.63 | 69.63 | 69.63 | 800 |
May 17, 2024 | 68.99 | 69.81 | 68.99 | 69.81 | 69.81 | 3,100 |
May 16, 2024 | 68.26 | 68.69 | 68.26 | 68.69 | 68.69 | 3,800 |
May 15, 2024 | 68.64 | 69.65 | 68.64 | 69.65 | 69.65 | 3,700 |
May 14, 2024 | 67.50 | 68.04 | 67.39 | 68.04 | 68.04 | 3,800 |
May 13, 2024 | 66.99 | 67.01 | 66.75 | 66.75 | 66.75 | 4,600 |
May 10, 2024 | 67.24 | 67.24 | 66.99 | 66.99 | 66.99 | 2,900 |
May 09, 2024 | 67.00 | 67.50 | 66.56 | 67.44 | 67.44 | 6,200 |
May 08, 2024 | 67.00 | 67.00 | 66.66 | 66.85 | 66.85 | 4,300 |
May 07, 2024 | 67.00 | 68.00 | 66.83 | 66.83 | 66.83 | 7,300 |
May 06, 2024 | 67.39 | 68.02 | 66.62 | 66.62 | 66.62 | 4,300 |
May 03, 2024 | 67.60 | 67.60 | 66.69 | 66.69 | 66.69 | 2,500 |
May 02, 2024 | 65.50 | 67.00 | 65.50 | 66.83 | 66.83 | 2,300 |
May 01, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 2,300 |
Apr 30, 2024 | 65.11 | 65.13 | 64.50 | 64.61 | 64.61 | 6,100 |
Apr 29, 2024 | 65.08 | 65.61 | 64.98 | 65.05 | 65.05 | 2,700 |
Apr 26, 2024 | 64.56 | 65.02 | 64.56 | 64.62 | 64.62 | 3,200 |
Apr 25, 2024 | 64.68 | 64.88 | 64.02 | 64.36 | 64.36 | 4,800 |
Apr 24, 2024 | 64.40 | 65.00 | 64.40 | 64.55 | 64.55 | 2,700 |
Apr 23, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1,400 |
Apr 22, 2024 | 66.46 | 66.46 | 64.73 | 64.87 | 64.87 | 3,300 |
Apr 19, 2024 | 64.67 | 64.94 | 64.41 | 64.94 | 64.94 | 3,800 |
Apr 18, 2024 | 64.99 | 65.20 | 64.39 | 64.95 | 64.95 | 6,700 |
Apr 17, 2024 | 65.39 | 65.39 | 64.75 | 64.75 | 64.75 | 2,800 |
Apr 16, 2024 | 65.09 | 66.44 | 65.00 | 65.15 | 65.15 | 5,200 |
Apr 15, 2024 | 66.32 | 66.32 | 65.24 | 65.31 | 65.31 | 4,400 |
Apr 12, 2024 | 67.33 | 67.33 | 66.24 | 66.29 | 66.29 | 2,500 |
Apr 11, 2024 | 67.43 | 68.17 | 66.99 | 67.05 | 67.05 | 4,900 |
Apr 10, 2024 | 67.24 | 67.53 | 67.00 | 67.53 | 67.53 | 14,200 |
Apr 09, 2024 | 67.80 | 67.85 | 67.27 | 67.40 | 67.40 | 7,000 |
Apr 08, 2024 | 68.27 | 68.27 | 67.90 | 67.90 | 67.90 | 2,600 |
Apr 05, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1,300 |
Apr 04, 2024 | 68.10 | 68.57 | 68.10 | 68.57 | 68.57 | 3,600 |
Apr 03, 2024 | 68.27 | 69.61 | 68.08 | 68.08 | 68.08 | 3,300 |
Apr 02, 2024 | 69.52 | 69.52 | 67.77 | 68.10 | 68.10 | 5,500 |
Apr 01, 2024 | 69.33 | 69.46 | 69.33 | 69.46 | 69.46 | 1,500 |
Mar 28, 2024 | 69.71 | 71.14 | 69.71 | 70.80 | 70.80 | 3,100 |
Mar 27, 2024 | 70.50 | 71.89 | 70.13 | 70.41 | 70.41 | 5,600 |
Mar 26, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1,800 |
Mar 25, 2024 | 69.01 | 69.01 | 68.35 | 68.35 | 68.35 | 3,200 |
Mar 22, 2024 | 69.07 | 69.22 | 69.07 | 69.22 | 69.22 | 2,300 |
Mar 21, 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 70.17 | 3,600 |
Mar 20, 2024 | 68.50 | 69.03 | 68.50 | 69.03 | 69.03 | 3,100 |
Mar 19, 2024 | 68.38 | 69.39 | 68.38 | 68.52 | 68.52 | 2,600 |
Mar 18, 2024 | 67.15 | 68.45 | 67.15 | 67.82 | 67.82 | 2,700 |
Mar 15, 2024 | 67.95 | 68.70 | 67.20 | 68.36 | 68.36 | 15,500 |
Mar 14, 2024 | 69.98 | 69.99 | 68.10 | 68.21 | 68.21 | 5,200 |
Mar 13, 2024 | 69.25 | 69.78 | 69.25 | 69.78 | 69.78 | 3,300 |
Mar 12, 2024 | 69.00 | 69.03 | 69.00 | 69.03 | 69.03 | 1,300 |
Mar 11, 2024 | 68.78 | 68.80 | 68.70 | 68.70 | 68.70 | 2,400 |
Mar 08, 2024 | 69.50 | 69.50 | 69.09 | 69.09 | 69.09 | 2,000 |
Mar 07, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1,800 |
Mar 06, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 1,500 |
Mar 05, 2024 | 70.67 | 70.67 | 68.25 | 68.25 | 68.25 | 7,200 |
Mar 04, 2024 | 69.82 | 71.34 | 69.82 | 71.34 | 71.34 | 2,400 |
Mar 01, 2024 | 70.21 | 70.21 | 69.81 | 69.81 | 69.81 | 2,000 |
Feb 29, 2024 | 70.16 | 70.25 | 70.16 | 70.25 | 70.25 | 2,700 |
Feb 28, 2024 | 69.73 | 70.20 | 69.73 | 69.79 | 69.79 | 2,400 |
Feb 27, 2024 | 69.50 | 69.50 | 69.06 | 69.06 | 69.06 | 1,300 |
Feb 26, 2024 | 69.36 | 69.80 | 69.00 | 69.00 | 69.00 | 3,300 |
Feb 23, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 1,300 |
Feb 22, 2024 | 68.32 | 69.00 | 68.01 | 69.00 | 69.00 | 4,900 |
Feb 21, 2024 | 68.51 | 69.02 | 68.00 | 68.00 | 68.00 | 5,000 |
Feb 20, 2024 | 68.11 | 69.90 | 68.11 | 68.74 | 68.74 | 2,900 |
Feb 16, 2024 | 69.89 | 71.52 | 68.02 | 68.02 | 68.02 | 4,800 |
Feb 16, 2024 | 0.5 Dividend | |||||
Feb 15, 2024 | 68.01 | 71.02 | 67.00 | 70.07 | 69.57 | 16,100 |
Feb 14, 2024 | 67.17 | 68.00 | 67.00 | 67.97 | 67.48 | 12,600 |
Feb 13, 2024 | 67.31 | 67.31 | 65.52 | 66.79 | 66.31 | 9,700 |
Feb 12, 2024 | 66.76 | 68.41 | 66.76 | 67.61 | 67.13 | 6,000 |
Feb 09, 2024 | 66.95 | 67.50 | 66.75 | 66.75 | 66.27 | 4,600 |
Feb 08, 2024 | 66.80 | 66.80 | 65.88 | 65.92 | 65.45 | 2,800 |
Feb 07, 2024 | 65.64 | 66.15 | 65.07 | 65.30 | 64.83 | 10,200 |
Feb 06, 2024 | 63.01 | 67.06 | 63.01 | 65.64 | 65.17 | 3,700 |
Feb 05, 2024 | 67.90 | 68.50 | 66.80 | 66.80 | 66.32 | 5,800 |
Feb 02, 2024 | 69.60 | 71.45 | 68.24 | 68.24 | 67.75 | 3,800 |
Feb 01, 2024 | 70.00 | 72.05 | 70.00 | 71.00 | 70.49 | 11,800 |
Jan 31, 2024 | 72.75 | 75.00 | 71.35 | 71.35 | 70.84 | 3,400 |
Jan 30, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.24 | 1,800 |
Jan 29, 2024 | 72.88 | 73.79 | 72.88 | 73.34 | 72.82 | 2,800 |
Jan 26, 2024 | 72.50 | 72.73 | 72.20 | 72.73 | 72.21 | 4,500 |
Jan 25, 2024 | 71.16 | 71.70 | 70.50 | 71.44 | 70.93 | 7,300 |
Jan 24, 2024 | 71.40 | 71.75 | 70.80 | 70.99 | 70.48 | 6,600 |
Jan 23, 2024 | 71.50 | 71.90 | 71.10 | 71.10 | 70.59 | 3,300 |
Jan 22, 2024 | 70.64 | 70.73 | 70.64 | 70.73 | 70.23 | 2,700 |
Jan 19, 2024 | 71.45 | 72.30 | 71.45 | 71.77 | 71.26 | 2,400 |
Jan 18, 2024 | 72.13 | 72.13 | 70.51 | 70.51 | 70.01 | 2,500 |
Jan 17, 2024 | 71.00 | 72.33 | 71.00 | 71.93 | 71.42 | 3,800 |
Jan 16, 2024 | 72.13 | 72.35 | 71.02 | 71.02 | 70.51 | 6,000 |
Jan 12, 2024 | 72.05 | 73.89 | 70.90 | 71.50 | 70.99 | 3,900 |
Jan 11, 2024 | 71.78 | 71.78 | 71.05 | 71.05 | 70.54 | 4,300 |
Jan 10, 2024 | 71.78 | 73.71 | 71.75 | 72.80 | 72.28 | 3,500 |
Jan 09, 2024 | 72.90 | 72.90 | 72.16 | 72.16 | 71.65 | 1,900 |
Jan 08, 2024 | 73.66 | 73.84 | 73.31 | 73.84 | 73.31 | 3,600 |
Jan 05, 2024 | 74.50 | 75.56 | 74.25 | 74.80 | 74.27 | 5,200 |
Jan 04, 2024 | 75.82 | 75.82 | 74.51 | 75.41 | 74.87 | 5,400 |
Jan 03, 2024 | 77.12 | 77.12 | 74.59 | 75.48 | 74.94 | 6,500 |
Jan 02, 2024 | 76.31 | 76.98 | 76.31 | 76.96 | 76.41 | 3,100 |
Dec 29, 2023 | 77.91 | 78.01 | 77.91 | 78.01 | 77.45 | 1,900 |
Dec 28, 2023 | 78.30 | 78.30 | 77.80 | 78.01 | 77.45 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |