Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
Jun 13, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Jun 12, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Jun 11, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Jun 10, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Jun 07, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Jun 06, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Jun 05, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Jun 04, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Jun 03, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
May 31, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
May 30, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
May 29, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
May 28, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
May 24, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
May 23, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
May 22, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
May 21, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
May 20, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
May 17, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
May 16, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
May 15, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
May 14, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
May 13, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
May 10, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
May 09, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
May 08, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
May 07, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
May 06, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
May 03, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
May 02, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
May 01, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Apr 30, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Apr 29, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 26, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Apr 25, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Apr 24, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Apr 23, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
Apr 22, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Apr 19, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Apr 18, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Apr 17, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Apr 16, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Apr 15, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Apr 12, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Apr 11, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Apr 10, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Apr 09, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Apr 08, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
Apr 05, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Apr 04, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Apr 03, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Apr 02, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 01, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Mar 28, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Mar 27, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Mar 26, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Mar 25, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Mar 22, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Mar 21, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Mar 20, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Mar 19, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
Mar 18, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
Mar 15, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
Mar 14, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
Mar 13, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Mar 12, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Mar 11, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Mar 08, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Mar 07, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Mar 06, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Mar 05, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Mar 04, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Mar 01, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Feb 29, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Feb 28, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Feb 27, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Feb 26, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Feb 23, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Feb 22, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Feb 21, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Feb 20, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Feb 16, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Feb 15, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Feb 14, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Feb 13, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Feb 12, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
Feb 09, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Feb 08, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Feb 07, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Feb 06, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Feb 05, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
Feb 02, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Feb 01, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
Jan 31, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
Jan 30, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Jan 29, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Jan 26, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Jan 25, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
Jan 24, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |