Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 57.01 | 57.89 | 56.61 | 57.53 | 57.53 | 304,900 |
Jun 04, 2024 | 56.62 | 57.63 | 56.14 | 56.79 | 56.79 | 340,200 |
Jun 03, 2024 | 58.00 | 58.04 | 56.49 | 57.38 | 57.38 | 311,800 |
May 31, 2024 | 56.83 | 57.67 | 56.14 | 57.61 | 57.61 | 419,100 |
May 30, 2024 | 55.16 | 56.85 | 54.80 | 56.77 | 56.77 | 318,000 |
May 29, 2024 | 54.32 | 55.18 | 54.24 | 54.66 | 54.66 | 243,500 |
May 28, 2024 | 55.66 | 56.55 | 54.97 | 55.28 | 55.28 | 250,200 |
May 24, 2024 | 55.08 | 56.25 | 54.98 | 55.57 | 55.57 | 538,700 |
May 23, 2024 | 55.03 | 55.08 | 53.95 | 54.51 | 54.51 | 467,100 |
May 22, 2024 | 55.54 | 56.25 | 54.87 | 54.99 | 54.99 | 374,500 |
May 21, 2024 | 56.14 | 56.88 | 55.60 | 55.76 | 55.76 | 291,100 |
May 20, 2024 | 56.97 | 57.54 | 56.61 | 56.71 | 56.71 | 271,100 |
May 17, 2024 | 57.51 | 57.51 | 56.73 | 56.92 | 56.92 | 241,500 |
May 16, 2024 | 57.05 | 57.82 | 56.59 | 57.53 | 57.53 | 262,500 |
May 15, 2024 | 57.31 | 57.71 | 56.20 | 57.50 | 57.50 | 421,100 |
May 14, 2024 | 56.89 | 58.47 | 56.47 | 56.76 | 56.76 | 513,300 |
May 13, 2024 | 53.71 | 55.75 | 53.65 | 55.64 | 55.64 | 400,000 |
May 10, 2024 | 54.99 | 54.99 | 52.77 | 53.17 | 53.17 | 434,600 |
May 09, 2024 | 52.01 | 55.16 | 51.45 | 55.15 | 55.15 | 611,600 |
May 08, 2024 | 55.10 | 55.73 | 54.32 | 54.48 | 54.48 | 511,600 |
May 07, 2024 | 54.97 | 55.81 | 54.97 | 55.39 | 55.39 | 354,300 |
May 06, 2024 | 54.54 | 55.34 | 54.21 | 54.97 | 54.97 | 389,500 |
May 03, 2024 | 54.54 | 55.20 | 53.23 | 53.88 | 53.88 | 358,000 |
May 02, 2024 | 51.69 | 53.81 | 51.69 | 53.59 | 53.59 | 621,300 |
May 01, 2024 | 50.38 | 50.80 | 49.50 | 49.52 | 49.52 | 258,400 |
Apr 30, 2024 | 50.26 | 50.55 | 49.99 | 50.11 | 50.11 | 459,400 |
Apr 29, 2024 | 51.18 | 51.80 | 50.81 | 50.95 | 50.95 | 245,900 |
Apr 26, 2024 | 51.21 | 52.08 | 51.10 | 51.21 | 51.21 | 226,100 |
Apr 25, 2024 | 51.42 | 51.66 | 50.93 | 51.08 | 51.08 | 260,000 |
Apr 24, 2024 | 52.53 | 52.89 | 51.00 | 52.24 | 52.24 | 366,600 |
Apr 23, 2024 | 50.63 | 53.31 | 50.63 | 52.97 | 52.97 | 432,400 |
Apr 22, 2024 | 51.86 | 51.93 | 50.13 | 50.77 | 50.77 | 557,600 |
Apr 19, 2024 | 50.57 | 51.90 | 50.57 | 51.60 | 51.60 | 655,600 |
Apr 18, 2024 | 50.26 | 51.06 | 50.15 | 50.71 | 50.71 | 326,800 |
Apr 17, 2024 | 51.22 | 51.49 | 50.16 | 50.23 | 50.23 | 456,600 |
Apr 16, 2024 | 52.57 | 52.67 | 50.73 | 51.05 | 51.05 | 464,200 |
Apr 15, 2024 | 54.14 | 54.48 | 53.00 | 53.09 | 53.09 | 476,800 |
Apr 12, 2024 | 53.33 | 53.80 | 52.83 | 53.78 | 53.78 | 422,000 |
Apr 11, 2024 | 54.56 | 54.56 | 53.71 | 53.80 | 53.80 | 390,100 |
Apr 10, 2024 | 56.93 | 57.26 | 53.44 | 54.10 | 54.10 | 470,600 |
Apr 09, 2024 | 57.76 | 59.03 | 57.61 | 58.16 | 58.16 | 281,500 |
Apr 08, 2024 | 57.99 | 58.52 | 57.30 | 57.45 | 57.45 | 549,500 |
Apr 05, 2024 | 58.92 | 59.15 | 57.87 | 57.95 | 57.95 | 244,800 |
Apr 04, 2024 | 60.33 | 60.96 | 58.94 | 59.01 | 59.01 | 365,700 |
Apr 03, 2024 | 60.46 | 60.89 | 59.82 | 59.89 | 59.89 | 279,800 |
Apr 02, 2024 | 61.45 | 61.47 | 60.30 | 60.74 | 60.74 | 454,200 |
Apr 01, 2024 | 63.24 | 63.41 | 62.18 | 62.45 | 62.45 | 240,200 |
Mar 28, 2024 | 63.14 | 63.87 | 62.99 | 63.04 | 63.04 | 265,600 |
Mar 27, 2024 | 63.22 | 63.78 | 62.93 | 63.10 | 63.10 | 280,700 |
Mar 26, 2024 | 62.50 | 63.19 | 62.47 | 62.57 | 62.57 | 236,500 |
Mar 25, 2024 | 62.97 | 63.09 | 62.05 | 62.13 | 62.13 | 225,200 |
Mar 22, 2024 | 63.10 | 63.54 | 62.11 | 62.77 | 62.77 | 285,000 |
Mar 21, 2024 | 63.94 | 63.95 | 62.94 | 63.07 | 63.07 | 242,200 |
Mar 20, 2024 | 62.55 | 64.04 | 62.38 | 63.46 | 63.46 | 398,200 |
Mar 19, 2024 | 61.93 | 63.00 | 61.44 | 62.67 | 62.67 | 391,900 |
Mar 18, 2024 | 63.00 | 63.25 | 61.99 | 62.05 | 62.05 | 293,700 |
Mar 15, 2024 | 63.77 | 64.57 | 62.50 | 62.62 | 62.62 | 774,900 |
Mar 14, 2024 | 66.07 | 66.07 | 63.80 | 64.11 | 64.11 | 260,200 |
Mar 13, 2024 | 66.73 | 67.52 | 66.47 | 66.60 | 66.60 | 205,500 |
Mar 12, 2024 | 67.76 | 68.35 | 66.53 | 67.01 | 67.01 | 184,600 |
Mar 11, 2024 | 66.41 | 68.27 | 66.08 | 68.03 | 68.03 | 214,300 |
Mar 08, 2024 | 67.54 | 68.53 | 66.67 | 66.77 | 66.77 | 183,200 |
Mar 07, 2024 | 67.49 | 68.91 | 67.14 | 67.15 | 67.15 | 232,800 |
Mar 06, 2024 | 66.24 | 66.95 | 65.35 | 66.88 | 66.88 | 284,200 |
Mar 05, 2024 | 67.92 | 67.98 | 65.54 | 65.55 | 65.55 | 303,100 |
Mar 04, 2024 | 68.88 | 70.02 | 68.50 | 68.88 | 68.88 | 374,500 |
Mar 01, 2024 | 68.89 | 69.27 | 67.94 | 68.76 | 68.76 | 288,600 |
Feb 29, 2024 | 69.48 | 69.98 | 68.63 | 68.76 | 68.76 | 325,500 |
Feb 28, 2024 | 68.69 | 69.15 | 68.11 | 68.50 | 68.50 | 241,100 |
Feb 27, 2024 | 69.65 | 69.81 | 68.69 | 69.39 | 69.39 | 252,600 |
Feb 26, 2024 | 67.62 | 68.86 | 67.52 | 68.84 | 68.84 | 255,000 |
Feb 23, 2024 | 67.53 | 69.72 | 67.03 | 68.13 | 68.13 | 547,100 |
Feb 22, 2024 | 67.70 | 68.78 | 65.48 | 67.30 | 67.30 | 461,300 |
Feb 21, 2024 | 65.33 | 65.55 | 64.28 | 64.74 | 64.74 | 362,200 |
Feb 20, 2024 | 65.51 | 66.54 | 65.51 | 65.89 | 65.89 | 260,100 |
Feb 16, 2024 | 66.92 | 67.30 | 65.97 | 66.79 | 66.79 | 191,400 |
Feb 15, 2024 | 65.99 | 67.79 | 65.99 | 67.70 | 67.70 | 234,500 |
Feb 14, 2024 | 65.40 | 65.96 | 64.71 | 65.71 | 65.71 | 217,800 |
Feb 13, 2024 | 65.84 | 66.65 | 63.78 | 64.48 | 64.48 | 344,600 |
Feb 12, 2024 | 67.38 | 68.79 | 67.38 | 68.52 | 68.52 | 242,800 |
Feb 09, 2024 | 66.58 | 67.87 | 66.57 | 67.40 | 67.40 | 178,200 |
Feb 08, 2024 | 64.93 | 66.71 | 64.86 | 66.52 | 66.52 | 206,500 |
Feb 07, 2024 | 66.65 | 66.65 | 65.00 | 65.22 | 65.22 | 242,800 |
Feb 06, 2024 | 66.42 | 67.99 | 66.42 | 66.71 | 66.71 | 211,400 |
Feb 05, 2024 | 67.24 | 67.26 | 66.37 | 66.61 | 66.61 | 141,600 |
Feb 02, 2024 | 67.48 | 68.57 | 67.10 | 68.06 | 68.06 | 162,100 |
Feb 01, 2024 | 67.92 | 68.67 | 67.04 | 68.36 | 68.36 | 231,000 |
Jan 31, 2024 | 69.22 | 69.29 | 67.15 | 67.40 | 67.40 | 297,600 |
Jan 30, 2024 | 70.44 | 70.83 | 69.63 | 69.63 | 69.63 | 133,000 |
Jan 29, 2024 | 69.19 | 70.90 | 69.18 | 70.84 | 70.84 | 136,800 |
Jan 26, 2024 | 70.37 | 70.54 | 69.19 | 69.30 | 69.30 | 126,500 |
Jan 25, 2024 | 69.95 | 70.48 | 69.46 | 69.68 | 69.68 | 179,600 |
Jan 24, 2024 | 70.28 | 70.28 | 68.61 | 68.82 | 68.82 | 156,600 |
Jan 23, 2024 | 69.79 | 69.90 | 68.76 | 69.45 | 69.45 | 248,700 |
Jan 22, 2024 | 68.19 | 69.19 | 68.19 | 68.89 | 68.89 | 305,400 |
Jan 19, 2024 | 66.91 | 67.95 | 66.18 | 67.45 | 67.45 | 547,600 |
Jan 18, 2024 | 65.75 | 66.45 | 65.44 | 66.45 | 66.45 | 295,400 |
Jan 17, 2024 | 64.30 | 65.68 | 64.30 | 65.58 | 65.58 | 212,200 |
Jan 16, 2024 | 65.22 | 65.58 | 63.87 | 65.40 | 65.40 | 240,600 |
Jan 12, 2024 | 65.79 | 66.73 | 65.55 | 65.80 | 65.80 | 241,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |