Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 55.05 | 55.05 | 52.71 | 53.06 | 53.06 | 54,429 |
| Jun 25, 2024 | 53.69 | 54.52 | 51.85 | 53.84 | 53.84 | 2,262,217 |
| Jun 24, 2024 | 54.55 | 55.19 | 52.94 | 53.60 | 53.60 | 2,794,923 |
| Jun 21, 2024 | 53.59 | 54.98 | 53.14 | 54.46 | 54.46 | 11,017,428 |
| Jun 20, 2024 | 53.00 | 53.97 | 52.50 | 53.92 | 53.92 | 1,744,032 |
| Jun 19, 2024 | 52.58 | 53.50 | 52.55 | 53.10 | 53.10 | 578,537 |
| Jun 18, 2024 | 52.25 | 53.40 | 51.57 | 52.51 | 52.51 | 1,901,574 |
| Jun 17, 2024 | 51.00 | 52.97 | 51.00 | 52.49 | 52.49 | 1,686,507 |
| Jun 14, 2024 | 51.41 | 51.41 | 50.08 | 50.89 | 50.89 | 3,143,180 |
| Jun 13, 2024 | 52.89 | 53.26 | 50.86 | 51.44 | 51.44 | 1,845,975 |
| Jun 12, 2024 | 52.28 | 54.20 | 52.02 | 52.98 | 52.98 | 3,610,190 |
| Jun 11, 2024 | 52.39 | 53.69 | 51.40 | 52.17 | 52.17 | 1,966,544 |
| Jun 10, 2024 | 53.06 | 53.06 | 51.23 | 52.10 | 52.10 | 2,191,083 |
| Jun 07, 2024 | 57.00 | 58.26 | 52.51 | 53.07 | 53.07 | 3,067,173 |
| Jun 06, 2024 | 56.52 | 58.98 | 56.12 | 56.56 | 56.56 | 4,299,058 |
| Jun 05, 2024 | 54.67 | 56.91 | 54.67 | 56.40 | 56.40 | 2,454,210 |
| Jun 04, 2024 | 52.79 | 55.74 | 52.79 | 54.51 | 54.51 | 5,243,273 |
| Jun 03, 2024 | 58.03 | 58.64 | 51.50 | 52.45 | 52.45 | 2,062,936 |
| May 31, 2024 | 58.91 | 59.57 | 57.32 | 58.75 | 58.75 | 3,007,346 |
| May 30, 2024 | 60.86 | 60.86 | 58.76 | 58.80 | 58.80 | 2,774,910 |
| May 29, 2024 | 59.10 | 60.89 | 57.10 | 60.35 | 60.35 | 2,678,244 |
| May 28, 2024 | 62.27 | 62.27 | 59.08 | 59.48 | 59.48 | 1,269,914 |
| May 27, 2024 | 60.90 | 61.72 | 60.63 | 61.32 | 61.32 | 1,018,566 |
| May 24, 2024 | 61.01 | 61.28 | 60.32 | 60.69 | 60.69 | 1,034,523 |
| May 23, 2024 | 61.86 | 61.86 | 60.60 | 60.93 | 60.93 | 1,742,417 |
| May 22, 2024 | 62.00 | 62.74 | 61.28 | 61.78 | 61.78 | 1,826,074 |
| May 21, 2024 | 63.13 | 64.17 | 62.15 | 62.50 | 62.50 | 2,105,016 |
| May 20, 2024 | 63.61 | 64.62 | 63.06 | 64.13 | 64.13 | 716,275 |
| May 17, 2024 | 63.61 | 64.69 | 63.07 | 63.55 | 63.55 | 1,720,288 |
| May 16, 2024 | 64.54 | 64.74 | 63.04 | 63.55 | 63.55 | 1,521,872 |
| May 15, 2024 | 63.01 | 65.00 | 62.53 | 63.97 | 63.97 | 1,085,763 |
| May 14, 2024 | 63.45 | 63.45 | 62.23 | 62.63 | 62.63 | 1,113,718 |
| May 13, 2024 | 62.21 | 64.91 | 62.21 | 63.89 | 63.89 | 1,091,482 |
| May 10, 2024 | 62.81 | 63.00 | 61.56 | 62.03 | 62.03 | 1,889,671 |
| May 09, 2024 | 63.68 | 63.78 | 62.34 | 62.80 | 62.80 | 1,089,043 |
| May 08, 2024 | 63.68 | 63.68 | 62.34 | 62.88 | 62.88 | 1,252,539 |
| May 08, 2024 | 3.702981 Dividend | |||||
| May 07, 2024 | 67.30 | 67.30 | 65.02 | 65.60 | 61.90 | 1,655,319 |
| May 06, 2024 | 67.27 | 67.42 | 66.13 | 67.19 | 63.40 | 938,836 |
| May 03, 2024 | 65.53 | 67.30 | 64.00 | 66.79 | 63.02 | 1,843,778 |
| May 02, 2024 | 63.99 | 68.00 | 63.28 | 65.62 | 61.92 | 3,189,711 |
| Apr 30, 2024 | 66.56 | 66.56 | 62.98 | 63.32 | 59.75 | 1,865,314 |
| Apr 29, 2024 | 64.21 | 67.99 | 63.60 | 66.10 | 62.37 | 3,097,798 |
| Apr 26, 2024 | 62.21 | 65.98 | 62.20 | 65.06 | 61.39 | 1,429,975 |
| Apr 25, 2024 | 62.39 | 62.65 | 60.63 | 62.06 | 58.56 | 2,206,042 |
| Apr 24, 2024 | 61.22 | 63.53 | 60.56 | 62.32 | 58.80 | 1,578,025 |
| Apr 23, 2024 | 61.60 | 62.30 | 60.66 | 61.15 | 57.70 | 3,062,764 |
| Apr 22, 2024 | 60.43 | 61.73 | 60.33 | 61.40 | 57.93 | 1,380,369 |
| Apr 19, 2024 | 60.69 | 61.06 | 60.09 | 60.91 | 57.47 | 1,127,926 |
| Apr 18, 2024 | 61.20 | 61.35 | 60.35 | 60.88 | 57.44 | 1,845,694 |
| Apr 17, 2024 | 59.89 | 61.09 | 59.89 | 61.08 | 57.63 | 1,073,906 |
| Apr 16, 2024 | 62.53 | 62.53 | 59.46 | 59.89 | 56.51 | 1,786,227 |
| Apr 15, 2024 | 61.45 | 63.04 | 61.14 | 62.93 | 59.38 | 1,421,783 |
| Apr 12, 2024 | 61.85 | 62.94 | 61.02 | 62.50 | 58.97 | 1,706,577 |
| Apr 11, 2024 | 61.41 | 62.06 | 61.21 | 61.60 | 58.12 | 1,401,337 |
| Apr 10, 2024 | 62.64 | 62.64 | 61.02 | 61.31 | 57.85 | 1,205,264 |
| Apr 09, 2024 | 64.21 | 64.73 | 62.72 | 62.80 | 59.26 | 4,305,295 |
| Apr 08, 2024 | 64.74 | 65.18 | 63.83 | 64.16 | 60.54 | 990,254 |
| Apr 05, 2024 | 65.62 | 66.00 | 64.19 | 64.70 | 61.05 | 1,479,862 |
| Apr 04, 2024 | 64.47 | 65.75 | 64.31 | 64.87 | 61.21 | 814,675 |
| Apr 03, 2024 | 64.15 | 65.12 | 64.04 | 64.40 | 60.76 | 2,537,235 |
| Apr 02, 2024 | 64.05 | 64.47 | 63.42 | 64.10 | 60.48 | 1,918,497 |
| Apr 01, 2024 | 64.59 | 64.59 | 63.01 | 64.01 | 60.40 | 1,676,272 |
| Mar 27, 2024 | 64.37 | 65.07 | 62.72 | 64.59 | 60.94 | 1,191,665 |
| Mar 26, 2024 | 63.96 | 64.85 | 63.53 | 63.63 | 60.04 | 1,291,869 |
| Mar 25, 2024 | 62.99 | 64.48 | 62.99 | 64.14 | 60.52 | 1,199,992 |
| Mar 22, 2024 | 63.23 | 63.33 | 61.96 | 62.94 | 59.39 | 2,883,454 |
| Mar 21, 2024 | 63.50 | 64.20 | 62.86 | 63.24 | 59.67 | 1,214,130 |
| Mar 20, 2024 | 64.72 | 64.84 | 63.22 | 63.67 | 60.08 | 1,709,920 |
| Mar 19, 2024 | 64.00 | 65.07 | 64.00 | 64.65 | 61.00 | 1,098,160 |
| Mar 15, 2024 | 64.79 | 65.37 | 63.17 | 64.72 | 61.07 | 6,491,966 |
| Mar 14, 2024 | 64.80 | 65.80 | 63.61 | 64.27 | 60.64 | 1,580,149 |
| Mar 13, 2024 | 62.51 | 64.88 | 61.99 | 64.39 | 60.76 | 1,210,617 |
| Mar 12, 2024 | 64.98 | 64.98 | 61.85 | 62.14 | 58.63 | 1,630,995 |
| Mar 11, 2024 | 64.61 | 65.14 | 64.07 | 64.90 | 61.24 | 2,744,616 |
| Mar 08, 2024 | 64.19 | 64.73 | 64.19 | 64.42 | 60.78 | 1,180,663 |
| Mar 07, 2024 | 64.78 | 65.74 | 64.12 | 64.49 | 60.85 | 1,337,052 |
| Mar 06, 2024 | 65.59 | 67.43 | 63.95 | 64.88 | 61.22 | 1,738,736 |
| Mar 05, 2024 | 63.79 | 65.50 | 63.74 | 65.12 | 61.44 | 1,752,278 |
| Mar 04, 2024 | 64.19 | 64.40 | 63.50 | 63.88 | 60.27 | 1,278,557 |
| Mar 01, 2024 | 63.54 | 64.80 | 62.95 | 63.96 | 60.35 | 1,600,932 |
| Feb 29, 2024 | 61.90 | 63.80 | 61.61 | 63.09 | 59.53 | 3,337,316 |
| Feb 28, 2024 | 64.85 | 64.85 | 60.61 | 61.88 | 58.39 | 3,006,190 |
| Feb 27, 2024 | 66.29 | 66.67 | 64.16 | 64.64 | 60.99 | 1,486,838 |
| Feb 26, 2024 | 66.26 | 67.58 | 65.97 | 66.39 | 62.64 | 2,156,758 |
| Feb 23, 2024 | 65.39 | 67.69 | 65.39 | 66.85 | 63.08 | 4,654,769 |
| Feb 22, 2024 | 65.74 | 66.95 | 65.24 | 65.32 | 61.63 | 3,231,487 |
| Feb 21, 2024 | 67.15 | 67.16 | 65.58 | 66.12 | 62.39 | 2,120,850 |
| Feb 20, 2024 | 66.88 | 68.80 | 66.36 | 66.83 | 63.06 | 1,793,332 |
| Feb 19, 2024 | 67.40 | 67.90 | 65.09 | 66.88 | 63.10 | 530,022 |
| Feb 16, 2024 | 66.98 | 68.99 | 66.98 | 67.52 | 63.71 | 2,621,951 |
| Feb 15, 2024 | 67.17 | 68.29 | 66.55 | 67.00 | 63.22 | 3,599,520 |
| Feb 14, 2024 | 67.00 | 68.52 | 66.84 | 66.99 | 63.21 | 2,464,806 |
| Feb 13, 2024 | 67.44 | 68.69 | 66.52 | 66.83 | 63.06 | 2,438,315 |
| Feb 12, 2024 | 66.52 | 68.79 | 66.52 | 67.59 | 63.77 | 1,225,202 |
| Feb 09, 2024 | 67.19 | 68.60 | 66.73 | 67.50 | 63.69 | 8,676,609 |
| Feb 08, 2024 | 67.31 | 69.56 | 67.15 | 67.16 | 63.37 | 8,001,624 |
| Feb 07, 2024 | 67.78 | 68.04 | 66.80 | 67.30 | 63.50 | 2,848,671 |
| Feb 06, 2024 | 66.93 | 68.48 | 66.93 | 67.66 | 63.84 | 2,930,316 |
| Feb 02, 2024 | 65.46 | 67.86 | 65.01 | 66.99 | 63.21 | 1,514,326 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.