Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 58.87 | 58.87 | 58.87 | 58.80 | 58.80 | 370 |
Jun 13, 2024 | 59.21 | 59.21 | 58.97 | 59.04 | 59.04 | 2,528 |
Jun 12, 2024 | 59.40 | 59.42 | 59.40 | 59.42 | 59.42 | 470 |
Jun 11, 2024 | 59.69 | 59.69 | 59.08 | 59.02 | 59.02 | 895 |
Jun 10, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 244 |
Jun 07, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Jun 06, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 5,935 |
Jun 05, 2024 | 59.32 | 59.55 | 59.29 | 59.42 | 59.42 | 2,958 |
Jun 04, 2024 | 58.78 | 59.01 | 58.78 | 59.01 | 59.01 | 11 |
Jun 03, 2024 | 58.91 | 59.17 | 58.91 | 59.02 | 59.02 | 242 |
May 31, 2024 | 58.53 | 58.72 | 58.53 | 58.83 | 58.83 | 522 |
May 30, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
May 29, 2024 | 58.24 | 58.24 | 58.24 | 58.22 | 58.22 | - |
May 28, 2024 | 59.04 | 59.04 | 58.86 | 58.63 | 58.63 | 703 |
May 24, 2024 | 58.89 | 58.92 | 58.89 | 59.02 | 59.02 | 4,310 |
May 23, 2024 | 59.32 | 59.32 | 59.30 | 59.12 | 59.12 | 309 |
May 22, 2024 | 59.33 | 59.33 | 59.21 | 59.33 | 59.33 | 516 |
May 21, 2024 | 59.38 | 59.38 | 59.38 | 59.42 | 59.42 | - |
May 20, 2024 | 59.68 | 59.68 | 59.36 | 59.49 | 59.49 | 319 |
May 17, 2024 | 59.24 | 59.37 | 59.24 | 59.34 | 59.34 | 13,515 |
May 16, 2024 | 59.30 | 59.30 | 59.25 | 59.25 | 59.25 | 1,136 |
May 15, 2024 | 59.00 | 59.10 | 59.00 | 59.19 | 59.19 | 6,363 |
May 14, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
May 13, 2024 | 58.99 | 59.14 | 58.95 | 58.95 | 58.95 | 3,073 |
May 10, 2024 | 58.99 | 58.99 | 58.99 | 58.97 | 58.97 | 1 |
May 09, 2024 | 58.57 | 58.60 | 58.52 | 58.56 | 58.56 | 18 |
May 08, 2024 | 58.34 | 58.40 | 58.34 | 58.40 | 58.40 | 1,638 |
May 07, 2024 | 57.83 | 58.05 | 57.72 | 58.05 | 58.05 | 2,202 |
May 03, 2024 | 57.60 | 57.60 | 57.60 | 57.42 | 57.42 | 1 |
May 02, 2024 | 57.32 | 57.53 | 57.20 | 57.21 | 57.21 | 165 |
May 01, 2024 | 57.52 | 57.52 | 56.90 | 56.94 | 56.94 | 32,999 |
Apr 30, 2024 | 57.37 | 57.47 | 57.09 | 57.23 | 57.23 | 1,298,199 |
Apr 29, 2024 | 57.41 | 57.60 | 57.41 | 57.41 | 57.41 | 454 |
Apr 26, 2024 | 57.06 | 57.31 | 57.04 | 57.31 | 57.31 | 10,148 |
Apr 25, 2024 | 56.72 | 56.84 | 56.72 | 56.84 | 56.84 | 469 |
Apr 24, 2024 | 57.38 | 57.47 | 57.38 | 57.10 | 57.10 | 229 |
Apr 23, 2024 | 57.27 | 57.43 | 57.27 | 57.43 | 57.43 | 498 |
Apr 22, 2024 | 56.64 | 56.96 | 56.64 | 56.95 | 56.95 | 5,157 |
Apr 19, 2024 | 56.01 | 56.34 | 56.00 | 56.34 | 56.34 | 1,621 |
Apr 18, 2024 | 56.05 | 56.11 | 56.05 | 56.10 | 56.10 | 18 |
Apr 17, 2024 | 56.21 | 56.28 | 55.97 | 55.97 | 55.97 | 2,047 |
Apr 16, 2024 | 56.12 | 56.18 | 55.76 | 55.89 | 55.89 | 156 |
Apr 15, 2024 | 56.47 | 56.75 | 56.42 | 56.49 | 56.49 | 37,225 |
Apr 12, 2024 | 56.68 | 56.81 | 56.66 | 56.49 | 56.49 | 29 |
Apr 11, 2024 | 56.32 | 56.32 | 56.12 | 56.31 | 56.31 | 6 |
Apr 10, 2024 | 56.39 | 56.46 | 56.21 | 56.26 | 56.26 | 364 |
Apr 09, 2024 | 56.37 | 56.37 | 56.17 | 56.19 | 56.19 | 4,756 |
Apr 08, 2024 | 56.36 | 56.54 | 56.35 | 56.48 | 56.48 | 503 |
Apr 05, 2024 | 56.60 | 56.60 | 56.37 | 56.47 | 56.47 | 1,454 |
Apr 04, 2024 | 56.88 | 56.94 | 56.79 | 56.82 | 56.82 | 5,897 |
Apr 03, 2024 | 56.85 | 56.96 | 56.75 | 56.96 | 56.96 | 15,952 |
Apr 02, 2024 | 57.80 | 57.80 | 57.42 | 57.03 | 57.03 | 260 |
Mar 28, 2024 | 57.51 | 57.59 | 57.43 | 57.52 | 57.52 | 2,442 |
Mar 27, 2024 | 57.23 | 57.51 | 57.23 | 57.42 | 57.42 | 170,669 |
Mar 26, 2024 | 57.13 | 57.18 | 57.13 | 57.28 | 57.28 | 350 |
Mar 25, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
Mar 22, 2024 | 56.98 | 56.98 | 56.95 | 57.13 | 57.13 | 140 |
Mar 21, 2024 | 56.79 | 57.14 | 56.79 | 56.92 | 56.92 | 96 |
Mar 20, 2024 | 56.65 | 56.75 | 56.64 | 56.72 | 56.72 | 2,656 |
Mar 19, 2024 | 56.56 | 56.67 | 56.47 | 56.67 | 56.67 | 8,162 |
Mar 18, 2024 | 56.76 | 56.76 | 56.49 | 56.51 | 56.51 | 1,465 |
Mar 15, 2024 | 56.61 | 56.90 | 56.61 | 56.62 | 56.62 | 686 |
Mar 14, 2024 | 56.66 | 56.66 | 56.61 | 56.76 | 56.76 | 35 |
Mar 13, 2024 | 56.96 | 56.96 | 56.96 | 56.90 | 56.90 | 27 |
Mar 12, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
Mar 11, 2024 | 56.37 | 56.46 | 56.37 | 56.45 | 56.45 | 333 |
Mar 08, 2024 | 56.45 | 56.52 | 56.45 | 56.49 | 56.49 | 1,109 |
Mar 07, 2024 | 56.32 | 56.52 | 56.32 | 56.47 | 56.47 | 10,714 |
Mar 06, 2024 | 56.00 | 56.00 | 56.00 | 56.06 | 56.06 | 25 |
Mar 05, 2024 | 55.97 | 55.97 | 55.90 | 55.99 | 55.99 | 3 |
Mar 04, 2024 | 55.93 | 56.12 | 55.69 | 55.88 | 55.88 | 4,605 |
Mar 01, 2024 | 55.82 | 55.85 | 55.74 | 55.83 | 55.83 | 647 |
Feb 29, 2024 | 55.86 | 55.95 | 55.79 | 55.79 | 55.79 | 356 |
Feb 28, 2024 | 56.00 | 56.03 | 55.88 | 55.83 | 55.83 | 2,328 |
Feb 27, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
Feb 26, 2024 | 56.32 | 56.32 | 56.28 | 56.21 | 56.21 | 600 |
Feb 23, 2024 | 56.11 | 56.30 | 56.11 | 56.42 | 56.42 | 70,025 |
Feb 22, 2024 | 56.20 | 56.20 | 56.17 | 56.17 | 56.17 | 115 |
Feb 21, 2024 | 56.00 | 56.02 | 55.91 | 55.97 | 55.97 | 507 |
Feb 20, 2024 | 55.93 | 56.10 | 55.87 | 56.06 | 56.06 | 4,348 |
Feb 19, 2024 | 55.75 | 55.87 | 55.75 | 55.87 | 55.87 | 3,010 |
Feb 16, 2024 | 55.41 | 55.41 | 55.36 | 55.70 | 55.70 | 40 |
Feb 15, 2024 | 55.35 | 55.35 | 55.35 | 55.46 | 55.46 | 16 |
Feb 14, 2024 | 55.26 | 55.26 | 55.16 | 55.19 | 55.19 | 94 |
Feb 13, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
Feb 12, 2024 | 55.31 | 55.41 | 55.31 | 55.37 | 55.37 | 341 |
Feb 09, 2024 | 55.22 | 55.28 | 55.22 | 55.18 | 55.18 | 235 |
Feb 08, 2024 | 55.40 | 55.56 | 55.28 | 55.28 | 55.28 | 939 |
Feb 07, 2024 | 55.55 | 55.55 | 55.55 | 55.47 | 55.47 | 77 |
Feb 06, 2024 | 55.58 | 55.58 | 55.30 | 55.71 | 55.71 | 1,401 |
Feb 05, 2024 | 55.40 | 55.50 | 55.31 | 55.44 | 55.44 | 1,166 |
Feb 02, 2024 | 55.53 | 55.88 | 55.35 | 55.35 | 55.35 | 16,955 |
Feb 01, 2024 | 55.54 | 55.60 | 55.51 | 55.51 | 55.51 | 1,105 |
Jan 31, 2024 | 55.76 | 55.76 | 55.67 | 55.67 | 55.67 | 2 |
Jan 30, 2024 | 55.81 | 55.81 | 55.64 | 55.65 | 55.65 | 979 |
Jan 29, 2024 | 55.83 | 55.83 | 55.59 | 55.64 | 55.64 | 1,806 |
Jan 26, 2024 | 55.57 | 55.63 | 55.57 | 55.56 | 55.56 | 287 |
Jan 25, 2024 | 55.10 | 55.11 | 55.00 | 55.11 | 55.11 | 78 |
Jan 24, 2024 | 54.90 | 55.01 | 54.90 | 55.01 | 55.01 | 20 |
Jan 23, 2024 | 55.30 | 55.39 | 54.77 | 54.77 | 54.77 | 113 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |