Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 57.75 | 59.33 | 57.72 | 58.01 | 58.01 | 10,219 |
May 30, 2024 | 59.13 | 59.13 | 58.16 | 58.18 | 58.18 | 3,979 |
May 29, 2024 | 58.97 | 60.24 | 58.75 | 59.76 | 59.76 | 6,187 |
May 28, 2024 | 61.54 | 61.54 | 59.47 | 59.50 | 59.50 | 6,323 |
May 24, 2024 | 60.98 | 61.74 | 60.68 | 61.40 | 61.40 | 10,302 |
May 23, 2024 | 62.00 | 62.03 | 60.81 | 60.81 | 60.81 | 3,135 |
May 22, 2024 | 60.97 | 61.68 | 60.75 | 61.41 | 61.41 | 8,891 |
May 21, 2024 | 61.74 | 61.76 | 59.90 | 61.29 | 61.29 | 8,679 |
May 20, 2024 | 61.70 | 61.99 | 60.85 | 61.73 | 61.73 | 3,718 |
May 17, 2024 | 61.12 | 61.82 | 60.80 | 61.31 | 61.31 | 5,264 |
May 16, 2024 | 60.76 | 60.90 | 59.59 | 60.90 | 60.90 | 6,715 |
May 15, 2024 | 60.91 | 61.24 | 60.63 | 60.63 | 60.63 | 2,745 |
May 14, 2024 | 59.68 | 60.31 | 59.32 | 60.20 | 60.20 | 4,012 |
May 13, 2024 | 58.58 | 59.89 | 58.48 | 59.48 | 59.48 | 10,597 |
May 10, 2024 | 58.25 | 59.36 | 58.25 | 58.37 | 58.37 | 7,102 |
May 09, 2024 | 59.38 | 59.75 | 58.38 | 58.38 | 58.38 | 18,016 |
May 08, 2024 | 59.58 | 59.78 | 57.88 | 58.83 | 58.83 | 10,786 |
May 07, 2024 | 59.17 | 60.39 | 58.43 | 59.18 | 59.18 | 16,348 |
May 03, 2024 | 60.88 | 62.40 | 59.58 | 59.59 | 59.59 | 19,132 |
May 02, 2024 | 63.22 | 64.81 | 63.02 | 64.17 | 64.17 | 4,309 |
May 01, 2024 | 63.49 | 64.04 | 63.21 | 63.95 | 63.95 | 13,859 |
Apr 30, 2024 | 63.89 | 64.33 | 63.71 | 64.30 | 64.30 | 1,109 |
Apr 29, 2024 | 64.42 | 65.10 | 63.73 | 64.05 | 64.05 | 524,895 |
Apr 26, 2024 | 64.40 | 65.10 | 64.10 | 64.17 | 64.17 | 2,784 |
Apr 25, 2024 | 64.73 | 64.73 | 62.92 | 64.00 | 64.00 | 7,260 |
Apr 24, 2024 | 64.80 | 65.71 | 64.63 | 65.17 | 65.17 | 529,027 |
Apr 23, 2024 | 64.21 | 65.09 | 63.69 | 64.48 | 64.48 | 69,809 |
Apr 22, 2024 | 64.09 | 64.11 | 62.60 | 63.77 | 63.77 | 3,725 |
Apr 19, 2024 | 63.50 | 64.39 | 63.29 | 63.49 | 63.49 | 6,610 |
Apr 18, 2024 | 64.80 | 65.00 | 63.53 | 64.52 | 64.52 | 3,043 |
Apr 17, 2024 | 64.98 | 65.50 | 64.50 | 64.84 | 64.84 | 7,872 |
Apr 16, 2024 | 64.62 | 65.54 | 64.30 | 64.90 | 64.90 | 5,741 |
Apr 15, 2024 | 66.97 | 67.04 | 64.80 | 64.80 | 64.80 | 10,603 |
Apr 12, 2024 | 67.37 | 67.76 | 66.09 | 66.38 | 66.38 | 5,301 |
Apr 11, 2024 | 68.61 | 68.85 | 67.47 | 68.46 | 68.46 | 11,757 |
Apr 10, 2024 | 68.36 | 68.36 | 67.08 | 68.23 | 68.23 | 4,396 |
Apr 09, 2024 | 69.14 | 69.14 | 68.04 | 68.51 | 68.51 | 371,908 |
Apr 08, 2024 | 70.25 | 70.25 | 68.24 | 68.53 | 68.53 | 14,672 |
Apr 05, 2024 | 69.75 | 71.72 | 69.34 | 71.35 | 71.35 | 6,000 |
Apr 04, 2024 | 72.10 | 73.45 | 71.51 | 71.95 | 71.95 | 9,490 |
Apr 03, 2024 | 69.02 | 71.96 | 69.02 | 71.45 | 71.45 | 14,909 |
Apr 02, 2024 | 67.00 | 68.08 | 66.66 | 67.99 | 67.99 | 17,967 |
Mar 28, 2024 | 67.21 | 68.56 | 67.17 | 68.52 | 68.52 | 7,711 |
Mar 27, 2024 | 67.44 | 68.29 | 66.18 | 66.83 | 66.83 | 6,448 |
Mar 26, 2024 | 67.96 | 67.96 | 66.98 | 67.59 | 67.59 | 10,914 |
Mar 25, 2024 | 67.85 | 68.41 | 67.70 | 67.80 | 67.80 | 7,441 |
Mar 22, 2024 | 68.88 | 68.88 | 67.54 | 68.12 | 68.12 | 7,548 |
Mar 21, 2024 | 68.81 | 68.81 | 67.73 | 68.43 | 68.43 | 10,736 |
Mar 20, 2024 | 67.79 | 67.97 | 67.03 | 67.45 | 67.45 | 10,461 |
Mar 19, 2024 | 67.54 | 67.81 | 66.48 | 67.53 | 67.53 | 4,661 |
Mar 18, 2024 | 67.01 | 68.17 | 66.91 | 68.12 | 68.12 | 9,289 |
Mar 15, 2024 | 67.72 | 67.96 | 66.78 | 67.11 | 67.11 | 5,772 |
Mar 14, 2024 | 69.20 | 69.60 | 67.82 | 67.85 | 67.85 | 9,809 |
Mar 13, 2024 | 71.59 | 71.59 | 70.46 | 70.56 | 70.56 | 6,613 |
Mar 12, 2024 | 71.98 | 71.98 | 70.87 | 70.87 | 70.87 | 3,194 |
Mar 11, 2024 | 70.80 | 71.77 | 69.95 | 71.61 | 71.61 | 16,334 |
Mar 08, 2024 | 73.35 | 73.49 | 72.20 | 72.73 | 72.73 | 4,497 |
Mar 07, 2024 | 72.04 | 73.32 | 71.21 | 73.14 | 73.14 | 4,782 |
Mar 06, 2024 | 70.54 | 71.68 | 69.04 | 71.13 | 71.13 | 180,730 |
Mar 05, 2024 | 70.76 | 71.39 | 67.30 | 68.67 | 68.67 | 208,605 |
Mar 04, 2024 | 70.68 | 71.67 | 70.67 | 71.39 | 71.39 | 14,588 |
Mar 01, 2024 | 69.24 | 70.46 | 68.57 | 70.29 | 70.29 | 41,825 |
Feb 29, 2024 | 70.08 | 70.11 | 68.20 | 68.74 | 68.74 | 14,317 |
Feb 28, 2024 | 69.97 | 70.02 | 68.82 | 69.04 | 69.04 | 9,598 |
Feb 27, 2024 | 69.32 | 70.29 | 68.90 | 69.80 | 69.80 | 9,557 |
Feb 26, 2024 | 68.03 | 69.45 | 67.78 | 68.91 | 68.91 | 9,909 |
Feb 23, 2024 | 67.64 | 67.88 | 67.19 | 67.68 | 67.68 | 8,044 |
Feb 22, 2024 | 67.00 | 67.00 | 65.82 | 66.57 | 66.57 | 7,462 |
Feb 21, 2024 | 64.85 | 65.52 | 61.00 | 65.14 | 65.14 | 29,083 |
Feb 20, 2024 | 68.00 | 68.37 | 66.80 | 67.61 | 67.61 | 11,495 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 70.26 | 70.26 | 67.89 | 69.08 | 69.08 | 12,919 |
Feb 15, 2024 | 71.34 | 71.51 | 70.08 | 70.26 | 70.26 | 7,171 |
Feb 14, 2024 | 70.21 | 70.72 | 69.95 | 70.54 | 70.54 | 5,246 |
Feb 13, 2024 | 68.78 | 69.54 | 68.26 | 68.78 | 68.78 | 9,979 |
Feb 12, 2024 | 70.69 | 71.04 | 70.14 | 70.58 | 70.58 | 9,092 |
Feb 09, 2024 | 67.48 | 70.66 | 67.10 | 70.58 | 70.58 | 10,084 |
Feb 08, 2024 | 69.79 | 70.67 | 68.06 | 68.20 | 68.20 | 97,514 |
Feb 07, 2024 | 73.67 | 73.87 | 68.00 | 68.01 | 68.01 | 37,851 |
Feb 06, 2024 | 66.09 | 66.93 | 65.98 | 66.37 | 66.37 | 727,605 |
Feb 05, 2024 | 66.19 | 66.44 | 64.90 | 65.44 | 65.44 | 5,956 |
Feb 02, 2024 | 66.30 | 66.81 | 65.90 | 66.70 | 66.70 | 5,755 |
Feb 01, 2024 | 64.88 | 65.96 | 64.63 | 65.88 | 65.88 | 26,997 |
Jan 31, 2024 | 65.50 | 65.50 | 63.60 | 64.62 | 64.62 | 8,227 |
Jan 30, 2024 | 66.50 | 66.85 | 65.80 | 66.62 | 66.62 | 11,750 |
Jan 29, 2024 | 66.00 | 66.63 | 65.68 | 65.96 | 65.96 | 3,048 |
Jan 26, 2024 | 65.44 | 66.77 | 65.44 | 66.17 | 66.17 | 9,845 |
Jan 25, 2024 | 67.38 | 67.38 | 65.50 | 65.50 | 65.50 | 10,142 |
Jan 24, 2024 | 65.20 | 66.71 | 64.93 | 66.28 | 66.28 | 10,524 |
Jan 23, 2024 | 64.25 | 64.76 | 60.90 | 64.42 | 64.42 | 10,686 |
Jan 22, 2024 | 61.93 | 62.65 | 61.42 | 62.62 | 62.62 | 7,950 |
Jan 19, 2024 | 61.61 | 62.08 | 60.10 | 60.90 | 60.90 | 12,408 |
Jan 18, 2024 | 61.06 | 61.25 | 60.32 | 61.00 | 61.00 | 9,527 |
Jan 17, 2024 | 61.33 | 61.61 | 59.75 | 60.52 | 60.52 | 11,518 |
Jan 16, 2024 | 62.44 | 62.44 | 60.91 | 61.50 | 61.50 | 209,634 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 62.67 | 63.00 | 61.84 | 62.76 | 62.76 | 3,723 |
Jan 11, 2024 | 61.61 | 62.05 | 60.98 | 62.05 | 62.05 | 6,616 |
Jan 10, 2024 | 59.40 | 61.32 | 59.13 | 61.23 | 61.23 | 22,818 |
Jan 09, 2024 | 61.14 | 61.15 | 60.28 | 60.56 | 60.56 | 370,362 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |