Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
May 30, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
May 29, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
May 28, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
May 24, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
May 23, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
May 22, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
May 21, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
May 20, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
May 17, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
May 16, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
May 15, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
May 14, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
May 13, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
May 10, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
May 09, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
May 08, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
May 07, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
May 06, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
May 03, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
May 02, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
May 01, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Apr 30, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
Apr 29, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Apr 26, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Apr 25, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Apr 24, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Apr 23, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Apr 22, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Apr 19, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
Apr 18, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
Apr 17, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Apr 16, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Apr 15, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Apr 12, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Apr 11, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Apr 10, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Apr 09, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Apr 08, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Apr 05, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Apr 04, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Apr 03, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
Apr 02, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Apr 01, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Mar 28, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Mar 27, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Mar 26, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Mar 25, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Mar 22, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Mar 21, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
Mar 20, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
Mar 19, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Mar 18, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Mar 15, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Mar 14, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
Mar 13, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Mar 12, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Mar 11, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Mar 08, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Mar 07, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Mar 06, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
Mar 05, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Mar 04, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
Mar 01, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
Feb 29, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Feb 28, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Feb 27, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Feb 26, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Feb 23, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Feb 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Feb 21, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
Feb 20, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Feb 16, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Feb 15, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Feb 14, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Feb 13, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
Feb 12, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Feb 09, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Feb 08, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Feb 07, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
Feb 06, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
Feb 05, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
Feb 02, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
Feb 01, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Jan 31, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Jan 30, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
Jan 29, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Jan 26, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
Jan 25, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
Jan 24, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Jan 23, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
Jan 22, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Jan 19, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Jan 18, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
Jan 17, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
Jan 16, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
Jan 12, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
Jan 11, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
Jan 10, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |