Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 69.51 | 69.61 | 68.83 | 69.42 | 69.42 | 47,400 |
May 30, 2024 | 69.78 | 69.82 | 69.50 | 69.50 | 69.50 | 35,600 |
May 29, 2024 | 69.91 | 70.06 | 69.90 | 69.90 | 69.90 | 26,700 |
May 28, 2024 | 70.22 | 70.25 | 69.97 | 70.25 | 70.25 | 32,600 |
May 24, 2024 | 69.83 | 70.14 | 69.76 | 70.08 | 70.08 | 30,300 |
May 23, 2024 | 70.34 | 70.34 | 69.52 | 69.71 | 69.71 | 84,300 |
May 22, 2024 | 69.96 | 69.96 | 69.63 | 69.93 | 69.93 | 59,400 |
May 21, 2024 | 69.57 | 69.84 | 69.57 | 69.83 | 69.83 | 40,800 |
May 20, 2024 | 69.54 | 69.82 | 69.54 | 69.79 | 69.79 | 57,000 |
May 17, 2024 | 69.51 | 69.68 | 69.35 | 69.49 | 69.49 | 28,000 |
May 16, 2024 | 69.70 | 69.74 | 69.50 | 69.52 | 69.52 | 47,300 |
May 15, 2024 | 69.30 | 69.66 | 69.11 | 69.66 | 69.66 | 41,500 |
May 14, 2024 | 68.75 | 69.05 | 68.75 | 68.98 | 68.98 | 26,900 |
May 13, 2024 | 68.83 | 68.83 | 68.67 | 68.73 | 68.73 | 26,300 |
May 10, 2024 | 68.74 | 68.77 | 68.56 | 68.65 | 68.65 | 81,300 |
May 09, 2024 | 68.58 | 68.60 | 68.37 | 68.57 | 68.57 | 36,900 |
May 08, 2024 | 68.22 | 68.57 | 68.22 | 68.48 | 68.48 | 47,900 |
May 07, 2024 | 68.56 | 68.63 | 68.45 | 68.47 | 68.47 | 38,400 |
May 06, 2024 | 68.32 | 68.49 | 68.18 | 68.48 | 68.48 | 66,100 |
May 03, 2024 | 68.07 | 68.15 | 67.88 | 68.04 | 68.04 | 42,200 |
May 02, 2024 | 67.29 | 67.42 | 66.88 | 67.33 | 67.33 | 36,500 |
May 01, 2024 | 67.07 | 67.55 | 66.81 | 66.98 | 66.98 | 89,100 |
Apr 30, 2024 | 67.73 | 67.80 | 67.18 | 67.18 | 67.18 | 49,600 |
Apr 29, 2024 | 67.78 | 67.90 | 67.65 | 67.86 | 67.86 | 47,200 |
Apr 26, 2024 | 67.46 | 67.78 | 67.43 | 67.61 | 67.61 | 36,100 |
Apr 25, 2024 | 66.72 | 67.17 | 66.64 | 67.13 | 67.13 | 24,800 |
Apr 24, 2024 | 67.48 | 67.55 | 67.11 | 67.30 | 67.30 | 81,400 |
Apr 23, 2024 | 66.99 | 67.26 | 66.95 | 67.18 | 67.18 | 64,300 |
Apr 22, 2024 | 66.54 | 66.82 | 66.23 | 66.66 | 66.66 | 32,200 |
Apr 19, 2024 | 66.91 | 66.91 | 66.14 | 66.23 | 66.23 | 59,600 |
Apr 18, 2024 | 67.16 | 67.40 | 66.96 | 66.96 | 66.96 | 67,500 |
Apr 17, 2024 | 67.84 | 67.84 | 67.15 | 67.17 | 67.17 | 34,500 |
Apr 16, 2024 | 67.66 | 67.87 | 67.57 | 67.64 | 67.64 | 76,500 |
Apr 15, 2024 | 68.51 | 68.52 | 67.61 | 67.68 | 67.68 | 38,300 |
Apr 12, 2024 | 68.54 | 68.55 | 68.14 | 68.32 | 68.32 | 37,700 |
Apr 11, 2024 | 68.36 | 68.92 | 68.28 | 68.79 | 68.79 | 64,400 |
Apr 10, 2024 | 68.20 | 68.30 | 68.09 | 68.25 | 68.25 | 43,700 |
Apr 09, 2024 | 68.63 | 68.63 | 68.18 | 68.54 | 68.54 | 40,200 |
Apr 08, 2024 | 68.47 | 68.57 | 68.35 | 68.50 | 68.50 | 94,900 |
Apr 05, 2024 | 68.12 | 68.59 | 68.02 | 68.34 | 68.34 | 27,500 |
Apr 04, 2024 | 68.90 | 68.93 | 67.91 | 67.99 | 67.99 | 48,500 |
Apr 03, 2024 | 68.20 | 68.65 | 68.20 | 68.53 | 68.53 | 30,800 |
Apr 02, 2024 | 68.43 | 68.48 | 68.19 | 68.46 | 68.46 | 59,000 |
Apr 01, 2024 | 68.78 | 68.95 | 68.61 | 68.82 | 68.82 | 75,100 |
Mar 28, 2024 | 68.77 | 68.77 | 68.62 | 68.68 | 68.68 | 55,200 |
Mar 27, 2024 | 68.86 | 68.86 | 68.49 | 68.81 | 68.81 | 50,700 |
Mar 26, 2024 | 68.86 | 68.95 | 68.53 | 68.59 | 68.59 | 81,700 |
Mar 25, 2024 | 68.49 | 68.86 | 68.49 | 68.86 | 68.86 | 36,300 |
Mar 22, 2024 | 68.78 | 68.94 | 68.71 | 68.78 | 68.78 | 61,300 |
Mar 21, 2024 | 69.04 | 69.10 | 68.77 | 68.77 | 68.77 | 70,500 |
Mar 20, 2024 | 68.32 | 68.68 | 68.14 | 68.61 | 68.61 | 37,300 |
Mar 19, 2024 | 67.90 | 68.23 | 67.76 | 68.19 | 68.19 | 45,500 |
Mar 18, 2024 | 68.11 | 68.39 | 68.07 | 68.07 | 68.07 | 44,300 |
Mar 15, 2024 | 67.96 | 67.96 | 67.64 | 67.71 | 67.71 | 48,600 |
Mar 14, 2024 | 68.26 | 68.39 | 67.94 | 68.20 | 68.20 | 50,700 |
Mar 13, 2024 | 68.51 | 68.51 | 68.18 | 68.29 | 68.29 | 60,900 |
Mar 12, 2024 | 68.24 | 68.64 | 67.97 | 68.58 | 68.58 | 39,100 |
Mar 11, 2024 | 67.91 | 68.08 | 67.84 | 67.96 | 67.96 | 55,300 |
Mar 08, 2024 | 68.70 | 68.92 | 68.10 | 68.10 | 68.10 | 39,200 |
Mar 07, 2024 | 68.37 | 68.78 | 68.30 | 68.67 | 68.67 | 68,100 |
Mar 06, 2024 | 68.20 | 68.36 | 67.96 | 68.09 | 68.09 | 68,300 |
Mar 05, 2024 | 68.22 | 68.22 | 67.66 | 67.91 | 67.91 | 50,200 |
Mar 04, 2024 | 68.75 | 68.75 | 68.51 | 68.54 | 68.54 | 39,600 |
Mar 01, 2024 | 68.19 | 68.74 | 68.18 | 68.65 | 68.65 | 55,000 |
Feb 29, 2024 | 68.04 | 68.24 | 67.88 | 68.06 | 68.06 | 64,200 |
Feb 28, 2024 | 67.83 | 67.88 | 67.69 | 67.76 | 67.76 | 46,500 |
Feb 27, 2024 | 68.04 | 68.04 | 67.78 | 67.95 | 67.95 | 57,200 |
Feb 26, 2024 | 68.00 | 68.06 | 67.79 | 67.87 | 67.87 | 38,600 |
Feb 23, 2024 | 68.13 | 68.21 | 67.80 | 67.88 | 67.88 | 49,800 |
Feb 22, 2024 | 67.74 | 68.09 | 67.65 | 67.98 | 67.98 | 89,200 |
Feb 21, 2024 | 66.78 | 67.03 | 66.61 | 66.89 | 66.89 | 54,400 |
Feb 20, 2024 | 67.19 | 67.19 | 66.72 | 67.06 | 67.06 | 60,300 |
Feb 16, 2024 | 67.76 | 67.76 | 67.25 | 67.35 | 67.35 | 33,000 |
Feb 15, 2024 | 67.55 | 67.70 | 67.42 | 67.70 | 67.70 | 56,100 |
Feb 14, 2024 | 67.43 | 67.67 | 67.22 | 67.54 | 67.54 | 89,000 |
Feb 13, 2024 | 67.10 | 67.37 | 66.89 | 67.17 | 67.17 | 66,500 |
Feb 12, 2024 | 67.83 | 68.04 | 67.68 | 67.82 | 67.82 | 107,800 |
Feb 09, 2024 | 67.54 | 67.92 | 67.54 | 67.82 | 67.82 | 49,600 |
Feb 08, 2024 | 67.48 | 67.55 | 67.40 | 67.43 | 67.43 | 44,400 |
Feb 07, 2024 | 67.37 | 67.46 | 67.19 | 67.41 | 67.41 | 57,800 |
Feb 06, 2024 | 67.15 | 67.21 | 66.87 | 67.03 | 67.03 | 88,100 |
Feb 05, 2024 | 67.21 | 67.21 | 66.87 | 67.07 | 67.07 | 50,400 |
Feb 02, 2024 | 66.73 | 67.26 | 66.73 | 67.15 | 67.15 | 43,400 |
Feb 01, 2024 | 66.22 | 66.58 | 66.22 | 66.52 | 66.52 | 41,500 |
Jan 31, 2024 | 66.43 | 66.57 | 66.13 | 66.17 | 66.17 | 48,800 |
Jan 30, 2024 | 67.05 | 67.05 | 66.76 | 66.80 | 66.80 | 59,000 |
Jan 29, 2024 | 66.78 | 67.08 | 66.59 | 67.03 | 67.03 | 47,500 |
Jan 26, 2024 | 66.73 | 66.87 | 66.61 | 66.81 | 66.81 | 46,700 |
Jan 25, 2024 | 67.03 | 67.14 | 66.73 | 66.94 | 66.94 | 71,800 |
Jan 24, 2024 | 66.99 | 67.20 | 66.83 | 66.87 | 66.87 | 97,800 |
Jan 23, 2024 | 66.61 | 66.71 | 66.45 | 66.71 | 66.71 | 69,700 |
Jan 22, 2024 | 66.71 | 66.74 | 66.44 | 66.51 | 66.51 | 61,700 |
Jan 19, 2024 | 65.96 | 66.54 | 65.93 | 66.51 | 66.51 | 66,700 |
Jan 18, 2024 | 65.52 | 65.80 | 65.44 | 65.77 | 65.77 | 48,000 |
Jan 17, 2024 | 65.21 | 65.29 | 64.89 | 65.29 | 65.29 | 66,200 |
Jan 16, 2024 | 65.27 | 65.57 | 65.24 | 65.43 | 65.43 | 41,400 |
Jan 12, 2024 | 65.59 | 65.59 | 65.31 | 65.44 | 65.44 | 50,600 |
Jan 11, 2024 | 65.39 | 65.53 | 65.01 | 65.45 | 65.45 | 57,100 |
Jan 10, 2024 | 65.19 | 65.49 | 65.07 | 65.49 | 65.49 | 67,300 |
Jan 09, 2024 | 64.83 | 65.17 | 64.78 | 65.14 | 65.14 | 121,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |