Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 57.94 | 58.49 | 57.62 | 58.19 | 58.19 | 19,800 |
14 Jun 2024 | 58.00 | 58.00 | 57.45 | 57.87 | 57.87 | 14,600 |
13 Jun 2024 | 58.84 | 58.84 | 58.03 | 58.55 | 58.55 | 16,200 |
12 Jun 2024 | 59.22 | 59.22 | 58.74 | 58.74 | 58.74 | 16,500 |
11 Jun 2024 | 57.96 | 58.24 | 57.69 | 58.24 | 58.24 | 16,300 |
10 Jun 2024 | 57.23 | 58.48 | 57.23 | 58.48 | 58.48 | 10,100 |
07 Jun 2024 | 57.44 | 57.60 | 57.05 | 57.05 | 57.05 | 6,600 |
06 Jun 2024 | 58.38 | 58.39 | 57.31 | 57.38 | 57.38 | 9,600 |
05 Jun 2024 | 57.68 | 58.49 | 57.51 | 58.49 | 58.49 | 8,300 |
04 Jun 2024 | 57.90 | 57.94 | 57.10 | 57.26 | 57.26 | 10,700 |
03 Jun 2024 | 59.49 | 59.49 | 57.62 | 58.32 | 58.32 | 41,400 |
31 May 2024 | 59.65 | 59.65 | 58.13 | 59.11 | 59.11 | 8,500 |
30 May 2024 | 59.70 | 59.70 | 59.32 | 59.32 | 59.32 | 10,100 |
29 May 2024 | 59.82 | 60.11 | 59.78 | 60.11 | 60.11 | 7,400 |
28 May 2024 | 60.92 | 60.92 | 60.13 | 60.39 | 60.39 | 19,500 |
24 May 2024 | 59.75 | 60.60 | 59.75 | 60.60 | 60.60 | 4,500 |
23 May 2024 | 59.46 | 60.02 | 59.11 | 59.16 | 59.16 | 9,000 |
22 May 2024 | 59.90 | 59.96 | 59.21 | 59.50 | 59.50 | 30,700 |
21 May 2024 | 59.59 | 60.01 | 59.50 | 59.95 | 59.95 | 12,300 |
20 May 2024 | 59.29 | 59.95 | 59.29 | 59.86 | 59.86 | 13,400 |
17 May 2024 | 59.30 | 59.36 | 59.05 | 59.30 | 59.30 | 20,100 |
16 May 2024 | 59.97 | 59.97 | 59.02 | 59.02 | 59.02 | 15,000 |
15 May 2024 | 59.62 | 60.31 | 59.62 | 60.31 | 60.31 | 6,000 |
14 May 2024 | 58.69 | 59.18 | 58.60 | 59.18 | 59.18 | 9,300 |
13 May 2024 | 59.45 | 59.45 | 58.46 | 58.58 | 58.58 | 11,200 |
10 May 2024 | 59.43 | 59.43 | 58.97 | 59.12 | 59.12 | 6,200 |
09 May 2024 | 58.58 | 59.17 | 58.58 | 59.10 | 59.10 | 13,300 |
08 May 2024 | 57.82 | 58.42 | 57.82 | 58.29 | 58.29 | 7,100 |
07 May 2024 | 58.25 | 58.51 | 58.08 | 58.08 | 58.08 | 10,500 |
06 May 2024 | 57.87 | 58.26 | 57.86 | 58.26 | 58.26 | 12,300 |
03 May 2024 | 57.31 | 57.61 | 57.20 | 57.38 | 57.38 | 16,900 |
02 May 2024 | 56.50 | 56.81 | 55.72 | 56.70 | 56.70 | 12,500 |
01 May 2024 | 55.71 | 56.86 | 55.41 | 55.86 | 55.86 | 19,900 |
30 Apr 2024 | 56.77 | 57.01 | 56.00 | 56.00 | 56.00 | 6,900 |
29 Apr 2024 | 57.13 | 57.27 | 56.77 | 57.08 | 57.08 | 15,300 |
26 Apr 2024 | 56.79 | 56.94 | 56.69 | 56.91 | 56.91 | 16,800 |
25 Apr 2024 | 55.35 | 56.56 | 55.32 | 56.43 | 56.43 | 12,400 |
24 Apr 2024 | 56.93 | 57.35 | 55.94 | 56.43 | 56.43 | 15,200 |
23 Apr 2024 | 55.54 | 56.90 | 55.54 | 56.90 | 56.90 | 30,000 |
22 Apr 2024 | 54.59 | 55.25 | 54.45 | 54.97 | 54.97 | 86,100 |
19 Apr 2024 | 54.79 | 55.14 | 53.98 | 54.19 | 54.19 | 18,000 |
18 Apr 2024 | 55.43 | 56.02 | 54.86 | 54.86 | 54.86 | 15,300 |
17 Apr 2024 | 56.26 | 56.28 | 55.39 | 55.48 | 55.48 | 13,300 |
16 Apr 2024 | 55.78 | 56.27 | 55.43 | 55.88 | 55.88 | 17,400 |
15 Apr 2024 | 57.36 | 57.72 | 55.83 | 55.83 | 55.83 | 8,100 |
12 Apr 2024 | 57.33 | 57.62 | 56.68 | 56.69 | 56.69 | 7,900 |
11 Apr 2024 | 57.46 | 57.82 | 57.17 | 57.82 | 57.82 | 9,200 |
10 Apr 2024 | 56.56 | 57.72 | 56.56 | 57.20 | 57.20 | 28,400 |
09 Apr 2024 | 58.44 | 58.44 | 57.29 | 57.71 | 57.71 | 13,700 |
08 Apr 2024 | 58.98 | 58.98 | 58.48 | 58.89 | 58.89 | 10,400 |
05 Apr 2024 | 57.86 | 58.83 | 57.86 | 58.74 | 58.74 | 18,300 |
04 Apr 2024 | 59.13 | 59.13 | 57.53 | 57.69 | 57.69 | 25,700 |
03 Apr 2024 | 57.94 | 58.83 | 57.94 | 58.70 | 58.70 | 14,100 |
02 Apr 2024 | 58.43 | 58.43 | 57.72 | 57.97 | 57.97 | 63,900 |
01 Apr 2024 | 59.21 | 59.21 | 58.87 | 59.11 | 59.11 | 10,700 |
28 Mar 2024 | 58.92 | 59.27 | 58.90 | 59.11 | 59.11 | 11,000 |
27 Mar 2024 | 59.18 | 59.18 | 58.58 | 59.08 | 59.08 | 132,000 |
26 Mar 2024 | 58.90 | 59.24 | 58.79 | 58.95 | 58.95 | 22,200 |
25 Mar 2024 | 59.22 | 59.22 | 58.63 | 58.63 | 58.63 | 9,400 |
22 Mar 2024 | 59.39 | 59.39 | 58.88 | 59.28 | 59.28 | 3,300 |
21 Mar 2024 | 58.90 | 59.52 | 58.90 | 59.38 | 59.38 | 9,700 |
20 Mar 2024 | 57.57 | 58.50 | 57.52 | 58.45 | 58.45 | 6,100 |
19 Mar 2024 | 56.64 | 57.43 | 56.31 | 57.43 | 57.43 | 11,200 |
18 Mar 2024 | 56.93 | 57.17 | 56.63 | 56.93 | 56.93 | 7,000 |
15 Mar 2024 | 56.93 | 56.93 | 56.45 | 56.67 | 56.67 | 10,500 |
14 Mar 2024 | 57.71 | 57.71 | 56.54 | 57.11 | 57.11 | 21,900 |
13 Mar 2024 | 57.66 | 57.87 | 57.38 | 57.74 | 57.74 | 21,100 |
12 Mar 2024 | 56.88 | 57.70 | 56.54 | 57.70 | 57.70 | 12,300 |
11 Mar 2024 | 57.11 | 57.11 | 56.22 | 56.41 | 56.41 | 14,100 |
08 Mar 2024 | 58.57 | 58.57 | 57.08 | 57.39 | 57.39 | 12,700 |
07 Mar 2024 | 58.10 | 58.37 | 57.95 | 58.29 | 58.29 | 18,600 |
06 Mar 2024 | 57.48 | 57.81 | 57.36 | 57.56 | 57.56 | 10,900 |
05 Mar 2024 | 57.88 | 57.88 | 56.68 | 57.04 | 57.04 | 8,000 |
04 Mar 2024 | 58.23 | 58.30 | 57.94 | 58.13 | 58.13 | 16,500 |
01 Mar 2024 | 57.42 | 57.98 | 57.42 | 57.97 | 57.97 | 105,000 |
29 Feb 2024 | 56.80 | 57.08 | 56.53 | 57.08 | 57.08 | 5,400 |
28 Feb 2024 | 55.97 | 56.17 | 55.97 | 56.08 | 56.08 | 8,400 |
27 Feb 2024 | 56.26 | 56.57 | 56.15 | 56.22 | 56.22 | 19,000 |
26 Feb 2024 | 55.83 | 56.35 | 55.83 | 56.13 | 56.13 | 6,900 |
23 Feb 2024 | 55.29 | 55.56 | 55.12 | 55.17 | 55.17 | 4,300 |
22 Feb 2024 | 54.94 | 55.11 | 54.70 | 55.03 | 55.03 | 12,000 |
21 Feb 2024 | 53.49 | 53.61 | 53.06 | 53.32 | 53.32 | 12,500 |
20 Feb 2024 | 54.12 | 54.26 | 53.83 | 54.17 | 54.17 | 16,600 |
16 Feb 2024 | 54.96 | 55.35 | 54.80 | 54.80 | 54.80 | 6,400 |
15 Feb 2024 | 55.33 | 55.59 | 55.15 | 55.43 | 55.43 | 8,500 |
14 Feb 2024 | 54.54 | 54.97 | 54.42 | 54.82 | 54.82 | 14,300 |
13 Feb 2024 | 53.28 | 54.31 | 53.28 | 53.87 | 53.87 | 12,700 |
12 Feb 2024 | 54.97 | 55.32 | 54.86 | 54.86 | 54.86 | 7,300 |
09 Feb 2024 | 54.89 | 55.10 | 54.60 | 54.97 | 54.97 | 18,300 |
08 Feb 2024 | 53.85 | 54.60 | 53.85 | 54.40 | 54.40 | 7,400 |
07 Feb 2024 | 53.45 | 54.01 | 53.45 | 53.89 | 53.89 | 8,100 |
06 Feb 2024 | 53.22 | 53.22 | 52.56 | 52.77 | 52.77 | 7,300 |
05 Feb 2024 | 53.24 | 53.24 | 52.35 | 52.84 | 52.84 | 10,200 |
02 Feb 2024 | 52.52 | 53.73 | 52.52 | 53.59 | 53.59 | 11,500 |
01 Feb 2024 | 52.11 | 52.64 | 51.67 | 52.40 | 52.40 | 9,200 |
31 Jan 2024 | 52.07 | 52.30 | 51.50 | 51.50 | 51.50 | 10,600 |
30 Jan 2024 | 52.44 | 52.47 | 52.24 | 52.33 | 52.33 | 6,600 |
29 Jan 2024 | 51.59 | 52.52 | 51.59 | 52.50 | 52.50 | 12,600 |
26 Jan 2024 | 51.47 | 51.74 | 51.37 | 51.42 | 51.42 | 4,700 |
25 Jan 2024 | 51.78 | 51.78 | 51.50 | 51.57 | 51.57 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |