Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 70.25 | 70.25 | 69.93 | 70.12 | 70.12 | 581 |
Jun 13, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Jun 12, 2024 | 71.10 | 71.10 | 70.73 | 70.55 | 70.55 | 8,725 |
Jun 11, 2024 | 70.85 | 70.86 | 70.72 | 70.61 | 70.61 | 326 |
Jun 10, 2024 | 70.56 | 70.91 | 70.55 | 70.97 | 70.97 | 434 |
Jun 07, 2024 | 70.89 | 70.96 | 70.70 | 70.80 | 70.80 | 922 |
Jun 06, 2024 | 70.82 | 70.83 | 70.73 | 70.82 | 70.82 | 668 |
Jun 05, 2024 | 70.24 | 70.32 | 70.23 | 70.63 | 70.63 | 260 |
Jun 04, 2024 | 69.85 | 70.19 | 69.85 | 70.08 | 70.08 | 2,151 |
Jun 03, 2024 | 71.19 | 71.19 | 70.81 | 70.81 | 70.81 | 2,632 |
May 31, 2024 | 70.50 | 70.57 | 70.45 | 70.40 | 70.40 | 8,732 |
May 30, 2024 | 69.57 | 70.36 | 69.57 | 70.43 | 70.43 | 11,425 |
May 29, 2024 | 70.02 | 70.10 | 70.02 | 70.00 | 70.00 | 401 |
May 28, 2024 | 71.31 | 71.31 | 70.89 | 70.93 | 70.93 | 39,500 |
May 27, 2024 | 71.38 | 71.47 | 71.27 | 71.44 | 71.44 | 1,541 |
May 24, 2024 | 70.84 | 71.15 | 70.78 | 71.29 | 71.29 | 260 |
May 23, 2024 | 71.71 | 71.74 | 71.10 | 71.18 | 71.18 | 2,035 |
May 22, 2024 | 71.44 | 71.58 | 71.42 | 71.61 | 71.61 | 1,930 |
May 21, 2024 | 71.60 | 71.87 | 71.53 | 71.78 | 71.78 | 5,267 |
May 20, 2024 | 71.76 | 72.01 | 71.76 | 72.01 | 72.01 | 478 |
May 17, 2024 | 71.48 | 71.51 | 71.48 | 71.53 | 71.53 | 397 |
May 16, 2024 | 71.46 | 71.46 | 71.34 | 71.27 | 71.27 | 954 |
May 15, 2024 | 71.36 | 71.63 | 71.24 | 71.63 | 71.63 | 459 |
May 14, 2024 | 71.45 | 71.45 | 71.45 | 71.27 | 71.27 | 60 |
May 13, 2024 | 71.72 | 71.77 | 71.67 | 71.51 | 71.51 | 195 |
May 10, 2024 | 72.24 | 72.28 | 72.24 | 71.97 | 71.97 | 970 |
May 09, 2024 | 71.30 | 71.87 | 71.30 | 71.87 | 71.87 | 1,980 |
May 08, 2024 | 71.43 | 71.43 | 70.58 | 70.96 | 70.96 | 4,031 |
May 07, 2024 | 71.54 | 71.58 | 71.51 | 71.57 | 71.57 | 241 |
May 06, 2024 | 71.03 | 71.03 | 70.84 | 71.07 | 71.07 | 1,674 |
May 03, 2024 | 70.49 | 70.49 | 70.49 | 70.25 | 70.25 | 54 |
May 02, 2024 | 70.02 | 70.27 | 69.93 | 70.21 | 70.21 | 127 |
Apr 30, 2024 | 70.61 | 70.62 | 69.92 | 69.87 | 69.87 | 1,299 |
Apr 29, 2024 | 70.66 | 70.66 | 70.66 | 70.75 | 70.75 | 141 |
Apr 26, 2024 | 70.45 | 70.67 | 70.45 | 70.60 | 70.60 | 66 |
Apr 25, 2024 | 70.05 | 70.05 | 70.05 | 69.86 | 69.86 | 11 |
Apr 24, 2024 | 70.80 | 70.80 | 70.53 | 70.27 | 70.27 | 65 |
Apr 23, 2024 | 70.62 | 70.80 | 70.62 | 70.97 | 70.97 | 72 |
Apr 22, 2024 | 70.46 | 70.46 | 70.46 | 70.13 | 70.13 | 100 |
Apr 19, 2024 | 69.45 | 69.45 | 69.45 | 70.03 | 70.03 | 8 |
Apr 18, 2024 | 69.47 | 69.47 | 69.31 | 69.81 | 69.81 | 1,588 |
Apr 17, 2024 | 69.39 | 69.45 | 69.39 | 69.29 | 69.29 | 82 |
Apr 16, 2024 | 69.36 | 69.38 | 69.30 | 69.18 | 69.18 | 103 |
Apr 15, 2024 | 70.35 | 70.67 | 70.15 | 70.17 | 70.17 | 2,422 |
Apr 12, 2024 | 70.97 | 70.97 | 70.75 | 70.63 | 70.63 | 2,093 |
Apr 11, 2024 | 70.40 | 70.74 | 70.12 | 70.13 | 70.13 | 2,484 |
Apr 10, 2024 | 70.74 | 70.74 | 70.72 | 70.81 | 70.81 | 1,718 |
Apr 09, 2024 | 70.91 | 70.91 | 70.91 | 70.97 | 70.97 | 110 |
Apr 08, 2024 | 71.10 | 71.10 | 71.04 | 71.02 | 71.02 | 69 |
Apr 05, 2024 | 70.58 | 70.91 | 70.51 | 70.98 | 70.98 | 1,281 |
Apr 04, 2024 | 71.34 | 71.34 | 71.34 | 71.43 | 71.43 | 850 |
Apr 03, 2024 | 71.00 | 71.00 | 71.00 | 71.46 | 71.46 | 20 |
Apr 02, 2024 | 71.98 | 72.26 | 71.66 | 71.31 | 71.31 | 565 |
Mar 28, 2024 | 71.52 | 71.79 | 71.52 | 71.89 | 71.89 | 269 |
Mar 27, 2024 | 70.71 | 71.03 | 70.71 | 70.91 | 70.91 | 455 |
Mar 26, 2024 | 70.80 | 70.80 | 70.78 | 71.00 | 71.00 | 277 |
Mar 25, 2024 | 70.95 | 71.18 | 70.86 | 71.02 | 71.02 | 4,466 |
Mar 22, 2024 | 71.61 | 71.66 | 71.36 | 71.05 | 71.05 | 407 |
Mar 21, 2024 | 71.32 | 71.55 | 71.26 | 71.65 | 71.65 | 5,039 |
Mar 20, 2024 | 70.25 | 70.64 | 70.25 | 70.54 | 70.54 | 57 |
Mar 19, 2024 | 70.12 | 70.25 | 70.12 | 70.40 | 70.40 | 1,155 |
Mar 18, 2024 | 70.34 | 70.38 | 70.33 | 70.33 | 70.33 | 895 |
Mar 15, 2024 | 70.28 | 70.52 | 70.17 | 70.26 | 70.26 | 358 |
Mar 14, 2024 | 70.85 | 70.89 | 70.46 | 70.42 | 70.42 | 574 |
Mar 13, 2024 | 70.84 | 71.03 | 70.84 | 70.91 | 70.91 | 1,803 |
Mar 12, 2024 | 70.44 | 70.45 | 70.38 | 70.43 | 70.43 | 658 |
Mar 11, 2024 | 69.80 | 69.80 | 69.80 | 70.10 | 70.10 | 50 |
Mar 08, 2024 | 70.48 | 70.50 | 70.29 | 70.19 | 70.19 | 265 |
Mar 07, 2024 | 69.48 | 70.00 | 69.48 | 70.02 | 70.02 | 71 |
Mar 06, 2024 | 69.31 | 69.70 | 69.31 | 69.67 | 69.67 | 552 |
Mar 05, 2024 | 69.29 | 69.33 | 69.29 | 69.30 | 69.30 | 1,327 |
Mar 04, 2024 | 69.29 | 69.32 | 69.15 | 69.32 | 69.32 | 2,224 |
Mar 01, 2024 | 69.35 | 69.47 | 69.29 | 69.77 | 69.77 | 294 |
Feb 29, 2024 | 68.89 | 69.15 | 68.72 | 69.16 | 69.16 | 1,665 |
Feb 28, 2024 | 68.73 | 68.89 | 68.73 | 68.94 | 68.94 | 214 |
Feb 27, 2024 | 69.36 | 69.44 | 69.30 | 69.18 | 69.18 | 101 |
Feb 26, 2024 | 69.33 | 69.50 | 69.33 | 69.33 | 69.33 | 657 |
Feb 23, 2024 | 69.25 | 69.48 | 69.25 | 69.59 | 69.59 | 146 |
Feb 22, 2024 | 69.19 | 69.33 | 69.19 | 69.33 | 69.33 | 344 |
Feb 21, 2024 | 68.95 | 68.95 | 68.86 | 68.84 | 68.84 | 402 |
Feb 20, 2024 | 69.35 | 69.49 | 69.35 | 69.27 | 69.27 | 65 |
Feb 19, 2024 | 69.83 | 69.85 | 69.66 | 69.79 | 69.79 | 294 |
Feb 16, 2024 | 69.59 | 69.71 | 69.58 | 69.87 | 69.87 | 2,188 |
Feb 15, 2024 | 68.88 | 69.14 | 68.80 | 69.06 | 69.06 | 1,089 |
Feb 14, 2024 | 67.98 | 68.25 | 67.98 | 68.20 | 68.20 | 184 |
Feb 13, 2024 | 69.19 | 69.19 | 68.52 | 68.00 | 68.00 | 1,278 |
Feb 12, 2024 | 69.06 | 69.68 | 69.06 | 69.67 | 69.67 | 566 |
Feb 09, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Feb 08, 2024 | 69.17 | 69.17 | 69.17 | 68.55 | 68.55 | 28 |
Feb 07, 2024 | 68.99 | 68.99 | 68.99 | 69.04 | 69.04 | 150 |
Feb 06, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Feb 05, 2024 | 69.31 | 69.31 | 68.53 | 68.64 | 68.64 | 49 |
Feb 02, 2024 | 69.35 | 69.46 | 69.10 | 69.21 | 69.21 | 499 |
Feb 01, 2024 | 69.17 | 69.17 | 69.13 | 68.81 | 68.81 | 185 |
Jan 31, 2024 | 69.42 | 69.42 | 69.42 | 69.53 | 69.53 | 50 |
Jan 30, 2024 | 69.48 | 69.48 | 69.21 | 69.21 | 69.21 | 58 |
Jan 29, 2024 | 69.00 | 69.02 | 69.00 | 68.95 | 68.95 | 73 |
Jan 26, 2024 | 68.79 | 68.79 | 68.69 | 68.67 | 68.67 | 58 |
Jan 25, 2024 | 68.04 | 68.39 | 68.04 | 68.55 | 68.55 | 304 |
Jan 24, 2024 | 68.78 | 68.78 | 68.78 | 68.39 | 68.39 | 51 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |