Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 69.84 | 71.15 | 69.47 | 70.61 | 70.61 | 1,076,700 |
Jul 25, 2024 | 66.38 | 69.06 | 65.65 | 68.32 | 68.32 | 593,900 |
Jul 24, 2024 | 68.72 | 69.23 | 66.49 | 66.64 | 66.64 | 642,400 |
Jul 23, 2024 | 68.61 | 69.46 | 67.67 | 68.79 | 68.79 | 759,300 |
Jul 22, 2024 | 67.80 | 69.35 | 66.11 | 69.18 | 69.18 | 643,900 |
Jul 19, 2024 | 67.16 | 67.35 | 65.28 | 67.19 | 67.19 | 638,500 |
Jul 18, 2024 | 67.29 | 70.00 | 66.74 | 67.17 | 67.17 | 845,000 |
Jul 17, 2024 | 66.05 | 67.67 | 65.75 | 67.24 | 67.24 | 1,044,300 |
Jul 16, 2024 | 62.19 | 66.96 | 62.19 | 66.70 | 66.70 | 1,603,900 |
Jul 15, 2024 | 63.36 | 63.79 | 61.86 | 62.03 | 62.03 | 1,080,100 |
Jul 12, 2024 | 63.59 | 65.33 | 63.49 | 63.55 | 63.55 | 970,600 |
Jul 11, 2024 | 62.85 | 64.00 | 62.02 | 63.85 | 63.85 | 1,025,900 |
Jul 10, 2024 | 61.60 | 62.13 | 60.06 | 61.29 | 61.29 | 768,100 |
Jul 09, 2024 | 62.23 | 62.49 | 60.92 | 61.06 | 61.06 | 509,500 |
Jul 08, 2024 | 63.00 | 63.70 | 62.02 | 62.19 | 62.19 | 580,800 |
Jul 05, 2024 | 63.13 | 63.13 | 61.84 | 62.71 | 62.71 | 616,600 |
Jul 03, 2024 | 63.62 | 65.17 | 63.47 | 63.51 | 63.51 | 360,300 |
Jul 02, 2024 | 63.63 | 64.40 | 62.87 | 63.35 | 63.35 | 854,200 |
Jul 01, 2024 | 65.06 | 65.79 | 63.46 | 63.49 | 63.49 | 773,800 |
Jun 28, 2024 | 66.93 | 66.99 | 64.66 | 65.06 | 65.06 | 1,844,100 |
Jun 27, 2024 | 67.00 | 67.22 | 65.88 | 66.85 | 66.85 | 597,500 |
Jun 26, 2024 | 65.88 | 67.15 | 65.51 | 66.89 | 66.89 | 698,300 |
Jun 25, 2024 | 67.08 | 67.19 | 65.16 | 65.87 | 65.87 | 612,300 |
Jun 24, 2024 | 66.78 | 67.66 | 66.32 | 67.06 | 67.06 | 1,109,300 |
Jun 21, 2024 | 64.35 | 67.84 | 64.06 | 67.04 | 67.04 | 4,217,000 |
Jun 20, 2024 | 64.02 | 65.08 | 63.52 | 64.38 | 64.38 | 593,000 |
Jun 18, 2024 | 64.41 | 65.41 | 63.93 | 64.40 | 64.40 | 611,300 |
Jun 17, 2024 | 65.70 | 65.99 | 63.95 | 64.41 | 64.41 | 1,165,400 |
Jun 14, 2024 | 67.01 | 68.18 | 65.47 | 66.38 | 66.38 | 563,300 |
Jun 13, 2024 | 67.33 | 68.20 | 66.26 | 67.82 | 67.82 | 505,400 |
Jun 12, 2024 | 70.03 | 71.05 | 67.18 | 67.57 | 67.57 | 839,800 |
Jun 11, 2024 | 67.39 | 68.29 | 66.85 | 68.16 | 68.16 | 579,200 |
Jun 10, 2024 | 67.46 | 69.22 | 67.32 | 67.81 | 67.81 | 1,261,700 |
Jun 07, 2024 | 66.05 | 68.48 | 65.65 | 68.21 | 68.21 | 836,000 |
Jun 06, 2024 | 65.52 | 68.46 | 64.19 | 67.53 | 67.53 | 1,451,200 |
Jun 05, 2024 | 64.00 | 65.56 | 63.31 | 65.31 | 65.31 | 1,470,900 |
Jun 04, 2024 | 63.60 | 64.42 | 62.76 | 63.78 | 63.78 | 751,700 |
Jun 03, 2024 | 68.58 | 68.76 | 62.71 | 64.30 | 64.30 | 1,670,100 |
May 31, 2024 | 67.13 | 69.75 | 66.79 | 69.69 | 69.69 | 824,700 |
May 30, 2024 | 66.03 | 67.56 | 66.03 | 66.94 | 66.94 | 855,700 |
May 29, 2024 | 64.00 | 65.99 | 63.97 | 65.70 | 65.70 | 1,082,900 |
May 28, 2024 | 65.71 | 66.69 | 64.56 | 64.68 | 64.68 | 728,000 |
May 24, 2024 | 65.69 | 65.91 | 65.15 | 65.51 | 65.51 | 440,700 |
May 23, 2024 | 65.99 | 66.24 | 64.00 | 64.95 | 64.95 | 1,288,200 |
May 22, 2024 | 67.51 | 68.53 | 65.96 | 66.44 | 66.44 | 929,600 |
May 21, 2024 | 68.72 | 69.14 | 67.67 | 68.10 | 68.10 | 664,600 |
May 20, 2024 | 68.46 | 69.56 | 68.20 | 69.06 | 69.06 | 504,100 |
May 17, 2024 | 69.21 | 69.44 | 68.04 | 68.19 | 68.19 | 535,100 |
May 16, 2024 | 69.14 | 69.53 | 68.50 | 69.24 | 69.24 | 602,000 |
May 15, 2024 | 71.89 | 72.02 | 69.30 | 69.44 | 69.44 | 623,300 |
May 14, 2024 | 70.56 | 71.30 | 69.82 | 70.82 | 70.82 | 714,000 |
May 13, 2024 | 69.39 | 70.29 | 68.75 | 69.76 | 69.76 | 805,900 |
May 10, 2024 | 67.82 | 68.72 | 67.02 | 68.68 | 68.68 | 619,400 |
May 09, 2024 | 66.84 | 68.79 | 66.62 | 68.23 | 68.23 | 1,139,100 |
May 08, 2024 | 67.76 | 68.28 | 66.41 | 66.54 | 66.54 | 1,033,500 |
May 07, 2024 | 71.55 | 72.05 | 68.86 | 69.21 | 69.21 | 705,200 |
May 06, 2024 | 71.71 | 72.61 | 70.58 | 71.43 | 71.43 | 604,600 |
May 03, 2024 | 70.56 | 70.94 | 69.47 | 70.54 | 70.54 | 937,400 |
May 02, 2024 | 67.55 | 69.40 | 66.61 | 68.67 | 68.67 | 861,500 |
May 01, 2024 | 70.00 | 73.38 | 64.57 | 68.24 | 68.24 | 1,745,900 |
Apr 30, 2024 | 68.27 | 69.24 | 67.32 | 68.54 | 68.54 | 1,914,600 |
Apr 29, 2024 | 68.21 | 69.87 | 68.02 | 68.46 | 68.46 | 792,800 |
Apr 26, 2024 | 68.19 | 68.19 | 66.91 | 67.75 | 67.75 | 627,500 |
Apr 25, 2024 | 67.49 | 68.27 | 66.69 | 67.66 | 67.66 | 641,100 |
Apr 24, 2024 | 68.17 | 68.94 | 68.17 | 68.52 | 68.52 | 394,200 |
Apr 23, 2024 | 67.62 | 69.35 | 67.62 | 68.58 | 68.58 | 449,000 |
Apr 22, 2024 | 66.89 | 68.17 | 66.28 | 67.89 | 67.89 | 487,100 |
Apr 19, 2024 | 67.67 | 68.77 | 65.96 | 66.74 | 66.74 | 524,800 |
Apr 18, 2024 | 68.43 | 69.05 | 67.29 | 67.96 | 67.96 | 376,200 |
Apr 17, 2024 | 68.49 | 69.17 | 67.33 | 67.70 | 67.70 | 518,000 |
Apr 16, 2024 | 68.17 | 68.87 | 67.18 | 67.81 | 67.81 | 417,100 |
Apr 15, 2024 | 69.98 | 70.15 | 67.92 | 68.73 | 68.73 | 502,100 |
Apr 12, 2024 | 71.00 | 71.39 | 69.04 | 69.44 | 69.44 | 519,900 |
Apr 11, 2024 | 72.84 | 72.98 | 71.02 | 71.83 | 71.83 | 515,400 |
Apr 10, 2024 | 73.73 | 74.34 | 71.97 | 72.27 | 72.27 | 782,300 |
Apr 09, 2024 | 75.55 | 76.62 | 74.80 | 76.06 | 76.06 | 742,300 |
Apr 08, 2024 | 75.60 | 76.32 | 74.40 | 74.98 | 74.98 | 510,200 |
Apr 05, 2024 | 73.87 | 75.51 | 73.84 | 74.95 | 74.95 | 736,700 |
Apr 04, 2024 | 77.00 | 77.95 | 73.82 | 74.06 | 74.06 | 1,065,300 |
Apr 03, 2024 | 72.16 | 74.83 | 72.16 | 74.35 | 74.35 | 673,700 |
Apr 02, 2024 | 70.86 | 72.49 | 70.25 | 72.33 | 72.33 | 698,300 |
Apr 01, 2024 | 74.59 | 74.74 | 71.41 | 71.77 | 71.77 | 854,000 |
Mar 28, 2024 | 73.50 | 74.97 | 73.50 | 74.59 | 74.59 | 489,400 |
Mar 27, 2024 | 72.49 | 73.63 | 72.14 | 73.61 | 73.61 | 337,700 |
Mar 26, 2024 | 72.97 | 73.42 | 71.44 | 71.61 | 71.61 | 525,200 |
Mar 25, 2024 | 71.46 | 73.55 | 71.46 | 72.57 | 72.57 | 886,300 |
Mar 22, 2024 | 72.30 | 73.43 | 71.45 | 73.35 | 73.35 | 664,000 |
Mar 21, 2024 | 70.78 | 73.99 | 70.78 | 72.83 | 72.83 | 929,300 |
Mar 20, 2024 | 68.29 | 70.42 | 67.93 | 70.17 | 70.17 | 563,100 |
Mar 19, 2024 | 67.50 | 68.14 | 65.31 | 68.06 | 68.06 | 733,100 |
Mar 18, 2024 | 68.74 | 68.74 | 67.11 | 67.53 | 67.53 | 725,500 |
Mar 15, 2024 | 65.46 | 69.68 | 65.46 | 68.76 | 68.76 | 2,285,500 |
Mar 14, 2024 | 66.01 | 66.45 | 64.66 | 65.60 | 65.60 | 733,700 |
Mar 13, 2024 | 65.51 | 67.29 | 65.51 | 66.45 | 66.45 | 540,200 |
Mar 12, 2024 | 65.65 | 65.92 | 64.91 | 65.51 | 65.51 | 532,200 |
Mar 11, 2024 | 67.22 | 68.37 | 65.52 | 65.75 | 65.75 | 696,400 |
Mar 08, 2024 | 67.86 | 69.38 | 67.23 | 68.03 | 68.03 | 823,400 |
Mar 07, 2024 | 66.16 | 67.03 | 64.95 | 66.83 | 66.83 | 852,700 |
Mar 06, 2024 | 65.18 | 68.50 | 64.79 | 65.71 | 65.71 | 1,146,700 |
Mar 05, 2024 | 65.11 | 65.66 | 61.51 | 64.00 | 64.00 | 1,182,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |