Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 62.65 | 63.53 | 60.61 | 60.90 | 60.90 | 4,573,584 |
13 Jun 2024 | 60.70 | 63.08 | 60.69 | 62.77 | 62.77 | 6,341,929 |
12 Jun 2024 | 60.50 | 61.30 | 59.21 | 60.99 | 60.99 | 4,657,300 |
11 Jun 2024 | 61.00 | 61.45 | 59.90 | 60.20 | 60.20 | 4,948,310 |
07 Jun 2024 | 62.21 | 62.60 | 60.61 | 60.88 | 60.88 | 4,228,587 |
06 Jun 2024 | 61.80 | 63.00 | 61.56 | 62.02 | 62.02 | 3,720,717 |
05 Jun 2024 | 63.60 | 64.47 | 61.34 | 61.86 | 61.86 | 4,882,086 |
04 Jun 2024 | 62.79 | 63.73 | 62.70 | 63.65 | 63.65 | 4,311,860 |
03 Jun 2024 | 63.55 | 63.94 | 62.70 | 63.06 | 63.06 | 3,503,582 |
31 May 2024 | 65.63 | 65.63 | 63.35 | 63.55 | 63.55 | 3,447,937 |
30 May 2024 | 64.50 | 65.77 | 64.38 | 64.91 | 64.91 | 2,771,816 |
29 May 2024 | 65.06 | 65.54 | 64.88 | 65.07 | 65.07 | 2,133,805 |
28 May 2024 | 66.09 | 66.53 | 65.05 | 65.36 | 65.36 | 2,763,812 |
27 May 2024 | 66.45 | 66.59 | 64.66 | 66.39 | 66.39 | 2,903,175 |
24 May 2024 | 67.30 | 67.54 | 66.06 | 66.20 | 66.20 | 4,504,060 |
23 May 2024 | 67.60 | 68.40 | 67.20 | 67.50 | 67.50 | 2,364,197 |
22 May 2024 | 68.80 | 69.36 | 67.26 | 67.60 | 67.60 | 3,702,699 |
21 May 2024 | 68.09 | 69.33 | 68.02 | 69.05 | 69.05 | 2,556,182 |
20 May 2024 | 69.58 | 69.97 | 68.38 | 68.70 | 68.70 | 5,676,686 |
17 May 2024 | 70.66 | 72.33 | 68.80 | 70.10 | 70.10 | 4,210,925 |
16 May 2024 | 72.05 | 73.07 | 70.09 | 71.54 | 71.54 | 5,385,506 |
15 May 2024 | 71.40 | 72.62 | 71.00 | 71.86 | 71.86 | 3,487,123 |
14 May 2024 | 72.40 | 74.45 | 71.10 | 71.30 | 71.30 | 4,027,850 |
13 May 2024 | 71.06 | 73.84 | 70.75 | 72.98 | 72.98 | 4,392,294 |
10 May 2024 | 69.85 | 72.44 | 69.26 | 71.71 | 71.71 | 5,583,782 |
09 May 2024 | 65.64 | 70.00 | 64.91 | 69.54 | 69.54 | 5,720,176 |
08 May 2024 | 67.30 | 68.74 | 66.91 | 67.20 | 67.20 | 3,677,913 |
07 May 2024 | 68.26 | 69.12 | 67.62 | 67.64 | 67.64 | 3,279,067 |
06 May 2024 | 65.65 | 69.04 | 65.65 | 68.57 | 68.57 | 6,866,096 |
30 Apr 2024 | 67.00 | 67.01 | 65.53 | 65.65 | 65.65 | 5,605,731 |
29 Apr 2024 | 63.24 | 68.45 | 62.62 | 67.01 | 67.01 | 11,519,543 |
26 Apr 2024 | 63.00 | 64.25 | 62.06 | 63.60 | 63.60 | 6,083,316 |
25 Apr 2024 | 64.59 | 65.48 | 62.70 | 63.16 | 63.16 | 8,690,153 |
24 Apr 2024 | 63.88 | 65.50 | 63.50 | 65.28 | 65.28 | 5,436,437 |
23 Apr 2024 | 65.73 | 66.25 | 63.38 | 64.49 | 64.49 | 6,916,788 |
22 Apr 2024 | 69.05 | 69.08 | 65.62 | 65.77 | 65.77 | 10,296,294 |
19 Apr 2024 | 69.10 | 71.88 | 69.10 | 70.10 | 70.10 | 5,632,323 |
18 Apr 2024 | 71.00 | 71.53 | 69.00 | 69.88 | 69.88 | 6,904,989 |
17 Apr 2024 | 65.93 | 71.99 | 65.93 | 71.65 | 71.65 | 7,898,643 |
16 Apr 2024 | 68.50 | 68.50 | 66.14 | 66.24 | 66.24 | 5,568,799 |
15 Apr 2024 | 63.63 | 68.31 | 63.02 | 67.76 | 67.76 | 7,563,457 |
12 Apr 2024 | 62.48 | 64.31 | 62.00 | 63.65 | 63.65 | 4,477,258 |
11 Apr 2024 | 60.25 | 63.18 | 60.00 | 62.46 | 62.46 | 5,091,069 |
10 Apr 2024 | 61.25 | 62.60 | 60.10 | 60.28 | 60.28 | 3,238,727 |
09 Apr 2024 | 61.35 | 61.58 | 60.39 | 61.11 | 61.11 | 2,652,012 |
08 Apr 2024 | 60.60 | 62.20 | 60.41 | 61.62 | 61.62 | 4,812,351 |
03 Apr 2024 | 59.32 | 60.97 | 59.00 | 60.60 | 60.60 | 5,147,289 |
02 Apr 2024 | 59.63 | 60.40 | 58.56 | 59.04 | 59.04 | 3,423,934 |
01 Apr 2024 | 57.40 | 60.60 | 57.40 | 59.59 | 59.59 | 4,656,636 |
29 Mar 2024 | 56.14 | 57.39 | 55.98 | 57.30 | 57.30 | 1,266,846 |
28 Mar 2024 | 56.67 | 57.40 | 55.82 | 56.08 | 56.08 | 4,273,643 |
27 Mar 2024 | 57.12 | 58.20 | 56.56 | 56.58 | 56.58 | 3,752,949 |
26 Mar 2024 | 57.34 | 57.74 | 56.57 | 57.44 | 57.44 | 4,362,212 |
25 Mar 2024 | 55.69 | 58.12 | 55.69 | 57.24 | 57.24 | 6,304,784 |
22 Mar 2024 | 56.85 | 57.22 | 56.09 | 56.10 | 56.10 | 3,326,596 |
21 Mar 2024 | 58.15 | 58.55 | 57.24 | 57.44 | 57.44 | 2,397,030 |
20 Mar 2024 | 58.23 | 59.04 | 58.01 | 58.41 | 58.41 | 2,974,989 |
19 Mar 2024 | 57.66 | 58.74 | 57.52 | 58.41 | 58.41 | 3,774,655 |
18 Mar 2024 | 58.69 | 58.99 | 57.08 | 58.04 | 58.04 | 4,551,083 |
15 Mar 2024 | 59.11 | 59.50 | 57.50 | 58.37 | 58.37 | 4,475,843 |
14 Mar 2024 | 59.10 | 60.54 | 58.95 | 59.26 | 59.26 | 2,089,119 |
13 Mar 2024 | 58.89 | 59.71 | 58.81 | 59.59 | 59.59 | 2,797,353 |
12 Mar 2024 | 60.50 | 60.51 | 58.80 | 59.14 | 59.14 | 3,649,698 |
11 Mar 2024 | 59.80 | 60.57 | 58.45 | 60.49 | 60.49 | 4,628,177 |
08 Mar 2024 | 59.00 | 59.58 | 58.45 | 59.40 | 59.40 | 2,475,170 |
07 Mar 2024 | 59.10 | 59.90 | 58.70 | 59.00 | 59.00 | 2,996,336 |
06 Mar 2024 | 59.88 | 60.34 | 58.86 | 59.02 | 59.02 | 3,535,401 |
05 Mar 2024 | 58.79 | 60.24 | 58.38 | 59.95 | 59.95 | 4,413,844 |
04 Mar 2024 | 57.88 | 59.26 | 57.48 | 58.97 | 58.97 | 4,537,568 |
01 Mar 2024 | 59.00 | 59.33 | 57.77 | 58.28 | 58.28 | 4,422,430 |
29 Feb 2024 | 57.00 | 59.13 | 56.89 | 59.03 | 59.03 | 5,518,695 |
28 Feb 2024 | 57.83 | 58.60 | 57.06 | 57.49 | 57.49 | 4,166,058 |
27 Feb 2024 | 56.83 | 57.96 | 56.16 | 57.96 | 57.96 | 4,089,608 |
26 Feb 2024 | 57.23 | 57.65 | 56.80 | 56.97 | 56.97 | 4,143,427 |
23 Feb 2024 | 58.45 | 58.74 | 55.80 | 57.23 | 57.23 | 6,722,577 |
22 Feb 2024 | 58.61 | 58.85 | 57.61 | 58.45 | 58.45 | 3,513,761 |
21 Feb 2024 | 57.16 | 60.67 | 57.02 | 58.64 | 58.64 | 4,599,124 |
20 Feb 2024 | 57.50 | 58.47 | 56.55 | 58.34 | 58.34 | 3,713,163 |
19 Feb 2024 | 60.00 | 60.68 | 57.27 | 57.95 | 57.95 | 5,783,423 |
08 Feb 2024 | 59.19 | 63.85 | 58.84 | 59.24 | 59.24 | 7,169,923 |
07 Feb 2024 | 55.56 | 59.35 | 55.55 | 59.18 | 59.18 | 7,193,220 |
06 Feb 2024 | 52.37 | 55.77 | 51.88 | 55.57 | 55.57 | 4,663,468 |
05 Feb 2024 | 51.27 | 54.00 | 49.98 | 53.10 | 53.10 | 5,225,237 |
02 Feb 2024 | 52.18 | 53.25 | 50.42 | 51.64 | 51.64 | 3,841,721 |
01 Feb 2024 | 51.79 | 53.30 | 51.41 | 51.69 | 51.69 | 4,113,732 |
31 Jan 2024 | 51.78 | 53.97 | 51.52 | 51.67 | 51.67 | 6,620,657 |
30 Jan 2024 | 50.79 | 50.98 | 49.02 | 49.61 | 49.61 | 2,382,853 |
29 Jan 2024 | 53.07 | 53.69 | 50.80 | 50.87 | 50.87 | 2,548,111 |
26 Jan 2024 | 53.17 | 54.28 | 52.80 | 53.81 | 53.81 | 2,321,450 |
25 Jan 2024 | 52.51 | 53.74 | 51.89 | 53.32 | 53.32 | 2,324,215 |
24 Jan 2024 | 52.47 | 52.92 | 50.58 | 52.25 | 52.25 | 1,894,338 |
23 Jan 2024 | 51.32 | 52.84 | 49.94 | 52.33 | 52.33 | 2,925,504 |
22 Jan 2024 | 53.65 | 53.87 | 51.32 | 52.15 | 52.15 | 3,290,311 |
19 Jan 2024 | 55.09 | 55.09 | 52.99 | 53.80 | 53.80 | 2,644,712 |
18 Jan 2024 | 54.12 | 55.46 | 53.25 | 55.04 | 55.04 | 3,329,354 |
17 Jan 2024 | 53.86 | 55.57 | 53.60 | 54.50 | 54.50 | 5,015,275 |
16 Jan 2024 | 52.50 | 55.68 | 52.17 | 53.87 | 53.87 | 4,006,329 |
15 Jan 2024 | 52.00 | 52.85 | 51.89 | 52.35 | 52.35 | 1,192,400 |
12 Jan 2024 | 52.43 | 52.75 | 51.88 | 52.18 | 52.18 | 1,291,782 |
11 Jan 2024 | 51.10 | 52.49 | 50.90 | 52.27 | 52.27 | 2,208,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |