Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 68.69 | 69.29 | 68.18 | 69.25 | 69.25 | 282 |
Jun 13, 2024 | 68.88 | 68.94 | 68.88 | 68.94 | 68.94 | 37 |
Jun 12, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 3 |
Jun 11, 2024 | 67.75 | 68.65 | 67.75 | 68.15 | 68.15 | 249 |
Jun 10, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 9 |
Jun 07, 2024 | 66.75 | 67.66 | 66.75 | 67.54 | 67.54 | 61 |
Jun 06, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 144 |
Jun 05, 2024 | 66.92 | 66.92 | 66.71 | 66.81 | 66.81 | 66 |
Jun 04, 2024 | 66.57 | 67.12 | 66.57 | 67.12 | 67.12 | 15 |
Jun 03, 2024 | 66.36 | 66.81 | 65.06 | 65.64 | 65.64 | 715 |
May 31, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 219 |
May 29, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 10 |
May 28, 2024 | 65.24 | 65.52 | 65.16 | 65.25 | 65.25 | 15 |
May 27, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
May 24, 2024 | 65.42 | 65.52 | 65.38 | 65.52 | 65.52 | 14 |
May 23, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 4 |
May 22, 2024 | 64.90 | 65.19 | 64.86 | 65.00 | 65.00 | 38 |
May 21, 2024 | 66.58 | 66.58 | 65.00 | 65.51 | 65.51 | 46 |
May 20, 2024 | 67.72 | 68.35 | 67.72 | 68.35 | 68.35 | 53 |
May 17, 2024 | 67.35 | 67.72 | 67.35 | 67.72 | 67.72 | 15 |
May 16, 2024 | 68.02 | 68.02 | 67.45 | 67.45 | 67.45 | 1,011 |
May 15, 2024 | 68.18 | 68.44 | 68.18 | 68.44 | 68.44 | 26 |
May 14, 2024 | 68.26 | 68.26 | 68.18 | 68.18 | 68.18 | 24 |
May 13, 2024 | 69.15 | 69.32 | 68.87 | 68.87 | 68.87 | 37 |
May 10, 2024 | 70.19 | 70.19 | 69.85 | 69.85 | 69.85 | 61 |
May 09, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 30 |
May 08, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 9 |
May 07, 2024 | 68.88 | 69.19 | 68.87 | 68.87 | 68.87 | 44 |
May 06, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 17 |
May 03, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 10 |
May 02, 2024 | 69.63 | 69.63 | 68.50 | 68.50 | 68.50 | 160 |
Apr 30, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 25 |
Apr 29, 2024 | 69.36 | 69.53 | 69.36 | 69.53 | 69.53 | 20 |
Apr 26, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 12 |
Apr 25, 2024 | 68.19 | 68.85 | 67.53 | 68.85 | 68.85 | 36 |
Apr 24, 2024 | 69.50 | 69.82 | 69.25 | 69.82 | 69.82 | 52 |
Apr 23, 2024 | 69.68 | 69.68 | 69.12 | 69.34 | 69.34 | 47 |
Apr 22, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 15 |
Apr 19, 2024 | 70.49 | 70.70 | 70.49 | 70.70 | 70.70 | 306 |
Apr 18, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 2 |
Apr 17, 2024 | 69.74 | 69.93 | 69.74 | 69.90 | 69.90 | 5 |
Apr 16, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 27 |
Apr 15, 2024 | 70.14 | 70.46 | 68.39 | 68.39 | 68.39 | 181 |
Apr 12, 2024 | 70.14 | 70.14 | 69.24 | 69.24 | 69.24 | 28 |
Apr 11, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 13 |
Apr 10, 2024 | 69.61 | 70.14 | 69.61 | 70.14 | 70.14 | 54 |
Apr 09, 2024 | 68.85 | 69.02 | 68.85 | 69.02 | 69.02 | 27 |
Apr 08, 2024 | 71.50 | 71.50 | 70.14 | 70.14 | 70.14 | 33 |
Apr 05, 2024 | 71.47 | 71.50 | 71.47 | 71.50 | 71.50 | 16,506 |
Apr 04, 2024 | 71.00 | 71.00 | 70.77 | 70.79 | 70.79 | 20 |
Apr 03, 2024 | 72.90 | 72.90 | 72.40 | 72.40 | 72.40 | 172 |
Apr 02, 2024 | 72.75 | 73.26 | 72.75 | 72.90 | 72.90 | 111 |
Apr 01, 2024 | 72.35 | 73.08 | 71.68 | 73.08 | 73.08 | 508 |
Mar 28, 2024 | 72.39 | 72.39 | 71.68 | 72.35 | 72.35 | 71 |
Mar 27, 2024 | 72.53 | 73.01 | 72.02 | 72.07 | 72.07 | 120 |
Mar 26, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 100 |
Mar 25, 2024 | 73.40 | 73.41 | 72.45 | 72.45 | 72.45 | 124 |
Mar 22, 2024 | 73.42 | 73.42 | 73.41 | 73.41 | 73.41 | 22 |
Mar 21, 2024 | 72.85 | 72.85 | 72.74 | 72.74 | 72.74 | 32 |
Mar 20, 2024 | 72.13 | 72.13 | 71.84 | 71.84 | 71.84 | 203 |
Mar 19, 2024 | 71.68 | 71.68 | 71.59 | 71.59 | 71.59 | 11 |
Mar 18, 2024 | 71.17 | 71.17 | 71.00 | 71.00 | 71.00 | 113 |
Mar 15, 2024 | 71.12 | 71.12 | 70.74 | 70.74 | 70.74 | 50 |
Mar 14, 2024 | 70.21 | 70.56 | 70.10 | 70.56 | 70.56 | 79 |
Mar 13, 2024 | 69.51 | 70.00 | 69.51 | 70.00 | 70.00 | 109 |
Mar 12, 2024 | 69.50 | 69.58 | 69.50 | 69.58 | 69.58 | 18 |
Mar 11, 2024 | 69.08 | 69.49 | 68.39 | 69.49 | 69.49 | 39 |
Mar 08, 2024 | 70.20 | 70.23 | 69.54 | 69.54 | 69.54 | 164 |
Mar 07, 2024 | 70.24 | 70.89 | 69.65 | 69.98 | 69.98 | 61 |
Mar 06, 2024 | 69.63 | 70.12 | 69.04 | 69.93 | 69.93 | 131 |
Mar 05, 2024 | 68.99 | 69.01 | 68.99 | 69.01 | 69.01 | 61 |
Mar 04, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 1 |
Mar 01, 2024 | 68.08 | 68.30 | 67.17 | 68.04 | 68.04 | 3,023 |
Feb 29, 2024 | 68.60 | 68.95 | 67.48 | 68.08 | 68.08 | 144 |
Feb 28, 2024 | 65.71 | 67.78 | 65.71 | 67.78 | 67.78 | 655 |
Feb 27, 2024 | 64.20 | 66.18 | 64.20 | 66.18 | 66.18 | 58 |
Feb 26, 2024 | 62.88 | 63.24 | 61.64 | 63.00 | 63.00 | 149 |
Feb 23, 2024 | 62.00 | 63.06 | 62.00 | 62.12 | 62.12 | 94 |
Feb 22, 2024 | 61.74 | 62.52 | 61.74 | 62.39 | 62.39 | 36 |
Feb 21, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 30 |
Feb 20, 2024 | 61.44 | 61.49 | 60.70 | 60.70 | 60.70 | 64 |
Feb 19, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
Feb 16, 2024 | 62.37 | 62.46 | 61.40 | 61.80 | 61.80 | 208 |
Feb 15, 2024 | 61.62 | 62.09 | 61.20 | 61.80 | 61.80 | 949 |
Feb 14, 2024 | 61.67 | 61.68 | 61.20 | 61.20 | 61.20 | 80 |
Feb 09, 2024 | 62.29 | 62.29 | 60.68 | 60.84 | 60.84 | 68 |
Feb 08, 2024 | 62.52 | 62.52 | 61.60 | 61.84 | 61.84 | 56 |
Feb 07, 2024 | 63.76 | 64.22 | 63.52 | 64.20 | 64.20 | 40 |
Feb 06, 2024 | 64.28 | 64.32 | 63.00 | 63.00 | 63.00 | 1,086 |
Feb 05, 2024 | 64.04 | 64.74 | 63.19 | 63.59 | 63.59 | 204 |
Feb 02, 2024 | 63.88 | 64.04 | 63.83 | 64.04 | 64.04 | 82 |
Feb 01, 2024 | 62.26 | 62.48 | 61.52 | 62.10 | 62.10 | 124 |
Jan 31, 2024 | 62.70 | 62.70 | 62.26 | 62.26 | 62.26 | 830 |
Jan 30, 2024 | 63.20 | 64.07 | 63.20 | 64.07 | 64.07 | 41 |
Jan 29, 2024 | 62.28 | 63.13 | 62.28 | 62.89 | 62.89 | 175 |
Jan 26, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1 |
Jan 25, 2024 | 62.21 | 62.21 | 61.37 | 61.44 | 61.44 | 118 |
Jan 24, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 5 |
Jan 23, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 10 |
Jan 22, 2024 | 60.81 | 62.69 | 60.81 | 62.62 | 62.62 | 122 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |