Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 53.01 | 53.26 | 53.01 | 53.17 | 53.17 | 49 |
14 Jun 2024 | 52.79 | 52.98 | 52.79 | 52.98 | 52.98 | 2,800 |
13 Jun 2024 | 53.05 | 53.05 | 52.74 | 52.85 | 52.85 | 3,600 |
12 Jun 2024 | 53.15 | 53.22 | 52.88 | 53.02 | 53.02 | 21,700 |
11 Jun 2024 | 52.60 | 52.66 | 52.48 | 52.66 | 52.66 | 8,500 |
10 Jun 2024 | 52.75 | 52.88 | 52.66 | 52.85 | 52.85 | 3,700 |
07 Jun 2024 | 52.85 | 52.97 | 52.52 | 52.55 | 52.55 | 3,900 |
06 Jun 2024 | 52.90 | 53.06 | 52.90 | 53.02 | 53.02 | 4,400 |
05 Jun 2024 | 52.61 | 52.77 | 52.55 | 52.77 | 52.77 | 5,700 |
04 Jun 2024 | 52.07 | 52.17 | 52.07 | 52.17 | 52.17 | 6,900 |
03 Jun 2024 | 53.12 | 53.12 | 52.85 | 53.00 | 53.00 | 4,400 |
31 May 2024 | 52.26 | 52.50 | 52.26 | 52.50 | 52.50 | 1,600 |
30 May 2024 | 52.69 | 52.94 | 52.60 | 52.76 | 52.76 | 7,700 |
29 May 2024 | 53.04 | 53.04 | 52.90 | 52.95 | 52.95 | 38,900 |
28 May 2024 | 53.73 | 53.75 | 53.47 | 53.58 | 53.58 | 6,700 |
24 May 2024 | 53.56 | 53.69 | 53.54 | 53.60 | 53.60 | 50,700 |
23 May 2024 | 53.95 | 53.97 | 53.34 | 53.38 | 53.38 | 19,600 |
22 May 2024 | 54.03 | 54.15 | 53.86 | 53.92 | 53.92 | 5,000 |
21 May 2024 | 54.25 | 54.25 | 54.09 | 54.20 | 54.20 | 58,400 |
20 May 2024 | 54.47 | 54.49 | 54.35 | 54.41 | 54.41 | 14,600 |
17 May 2024 | 54.45 | 54.52 | 54.44 | 54.48 | 54.48 | 7,100 |
16 May 2024 | 54.07 | 54.33 | 54.00 | 54.13 | 54.13 | 27,000 |
15 May 2024 | 53.90 | 53.92 | 53.80 | 53.86 | 53.86 | 8,000 |
14 May 2024 | 53.38 | 53.46 | 53.22 | 53.38 | 53.38 | 41,000 |
13 May 2024 | 53.42 | 53.42 | 53.18 | 53.35 | 53.35 | 14,300 |
10 May 2024 | 53.13 | 53.13 | 52.84 | 52.92 | 52.92 | 5,400 |
09 May 2024 | 52.44 | 52.82 | 52.44 | 52.74 | 52.74 | 106,500 |
08 May 2024 | 52.40 | 52.64 | 52.40 | 52.60 | 52.60 | 4,800 |
07 May 2024 | 52.72 | 52.77 | 52.63 | 52.64 | 52.64 | 700 |
06 May 2024 | 52.98 | 53.02 | 52.88 | 52.92 | 52.92 | 2,300 |
03 May 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 52.98 | 7,300 |
02 May 2024 | 52.04 | 52.60 | 51.94 | 52.59 | 52.59 | 15,500 |
01 May 2024 | 51.53 | 51.90 | 51.38 | 51.52 | 51.52 | 2,900 |
30 Apr 2024 | 51.71 | 51.72 | 51.41 | 51.41 | 51.41 | 1,000 |
29 Apr 2024 | 51.90 | 52.13 | 51.90 | 52.07 | 52.07 | 25,100 |
26 Apr 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 51.50 | 18,100 |
25 Apr 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 51.07 | 9,400 |
24 Apr 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 50.89 | 6,300 |
23 Apr 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 50.79 | 2,700 |
22 Apr 2024 | 50.10 | 50.50 | 50.10 | 50.46 | 50.46 | 3,500 |
19 Apr 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 50.07 | 3,100 |
18 Apr 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 50.17 | 4,500 |
17 Apr 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 49.97 | 1,700 |
16 Apr 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 49.91 | 2,300 |
15 Apr 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 50.56 | 5,500 |
12 Apr 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 50.84 | 3,800 |
11 Apr 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 51.92 | 1,800 |
10 Apr 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 51.71 | 4,400 |
09 Apr 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 52.31 | 1,200 |
08 Apr 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 51.92 | 3,700 |
05 Apr 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 51.63 | 4,700 |
04 Apr 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 51.57 | 4,600 |
03 Apr 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 51.73 | 14,400 |
02 Apr 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 51.59 | 4,400 |
01 Apr 2024 | 51.43 | 51.65 | 51.36 | 51.39 | 51.39 | 3,900 |
28 Mar 2024 | 51.37 | 51.38 | 51.32 | 51.33 | 51.33 | 9,400 |
27 Mar 2024 | 51.03 | 51.20 | 51.03 | 51.20 | 51.20 | 2,100 |
26 Mar 2024 | 51.19 | 51.20 | 51.02 | 51.02 | 51.02 | 5,100 |
25 Mar 2024 | 50.98 | 51.20 | 50.98 | 51.13 | 51.13 | 1,500 |
22 Mar 2024 | 51.17 | 51.17 | 50.99 | 51.00 | 51.00 | 3,000 |
21 Mar 2024 | 51.49 | 51.52 | 51.39 | 51.40 | 51.40 | 8,300 |
20 Mar 2024 | 50.91 | 51.38 | 50.77 | 51.38 | 51.38 | 21,100 |
19 Mar 2024 | 50.91 | 50.91 | 50.67 | 50.78 | 50.78 | 2,900 |
18 Mar 2024 | 51.14 | 51.14 | 50.89 | 50.91 | 50.91 | 20,700 |
15 Mar 2024 | 51.03 | 51.03 | 50.79 | 50.87 | 50.87 | 4,900 |
14 Mar 2024 | 51.05 | 51.05 | 50.88 | 51.02 | 51.02 | 7,600 |
13 Mar 2024 | 51.21 | 51.31 | 51.19 | 51.20 | 51.20 | 11,200 |
12 Mar 2024 | 51.32 | 51.40 | 51.26 | 51.40 | 51.40 | 14,600 |
11 Mar 2024 | 51.18 | 51.25 | 51.14 | 51.14 | 51.14 | 6,000 |
08 Mar 2024 | 51.46 | 51.46 | 51.24 | 51.24 | 51.24 | 6,800 |
07 Mar 2024 | 51.07 | 51.31 | 51.07 | 51.24 | 51.24 | 17,300 |
06 Mar 2024 | 51.09 | 51.10 | 51.09 | 51.10 | 51.10 | 5,300 |
05 Mar 2024 | 50.82 | 50.93 | 50.61 | 50.69 | 50.69 | 12,300 |
04 Mar 2024 | 51.03 | 51.05 | 50.96 | 50.96 | 50.96 | 3,400 |
01 Mar 2024 | 51.15 | 51.21 | 50.98 | 50.98 | 50.98 | 21,700 |
29 Feb 2024 | 50.70 | 50.70 | 50.47 | 50.47 | 50.47 | 7,100 |
28 Feb 2024 | 50.53 | 50.59 | 50.34 | 50.39 | 50.39 | 11,800 |
27 Feb 2024 | 51.05 | 51.09 | 50.95 | 50.99 | 50.99 | 46,200 |
26 Feb 2024 | 50.96 | 51.05 | 50.91 | 50.96 | 50.96 | 13,000 |
23 Feb 2024 | 51.30 | 51.32 | 51.07 | 51.28 | 51.28 | 85,900 |
22 Feb 2024 | 51.31 | 51.36 | 51.22 | 51.22 | 51.22 | 7,000 |
21 Feb 2024 | 51.05 | 51.08 | 50.67 | 50.79 | 50.79 | 249,900 |
20 Feb 2024 | 50.89 | 50.95 | 50.80 | 50.91 | 50.91 | 2,200 |
16 Feb 2024 | 50.73 | 50.97 | 50.73 | 50.79 | 50.79 | 12,000 |
15 Feb 2024 | 50.53 | 50.66 | 50.48 | 50.66 | 50.66 | 1,700 |
14 Feb 2024 | 50.28 | 50.38 | 50.28 | 50.38 | 50.38 | 3,300 |
13 Feb 2024 | 49.79 | 49.84 | 49.51 | 49.65 | 49.65 | 5,900 |
12 Feb 2024 | 50.71 | 50.76 | 50.51 | 50.55 | 50.55 | 2,900 |
09 Feb 2024 | 50.07 | 50.42 | 50.07 | 50.33 | 50.33 | 4,600 |
08 Feb 2024 | 50.25 | 50.28 | 50.11 | 50.28 | 50.28 | 2,300 |
07 Feb 2024 | 50.46 | 50.63 | 50.26 | 50.54 | 50.54 | 10,500 |
06 Feb 2024 | 50.56 | 50.67 | 50.56 | 50.67 | 50.67 | 1,300 |
05 Feb 2024 | 49.54 | 49.77 | 49.52 | 49.74 | 49.74 | 17,200 |
02 Feb 2024 | 49.82 | 49.82 | 49.52 | 49.64 | 49.64 | 16,200 |
01 Feb 2024 | 49.76 | 49.99 | 49.76 | 49.99 | 49.99 | 2,000 |
31 Jan 2024 | 49.74 | 49.91 | 49.46 | 49.48 | 49.48 | 7,900 |
30 Jan 2024 | 49.64 | 49.73 | 49.52 | 49.73 | 49.73 | 3,400 |
29 Jan 2024 | 49.85 | 49.97 | 49.77 | 49.97 | 49.97 | 5,600 |
26 Jan 2024 | 49.99 | 49.99 | 49.86 | 49.92 | 49.92 | 6,500 |
25 Jan 2024 | 49.84 | 49.95 | 49.70 | 49.77 | 49.77 | 20,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |