Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
May 30, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
May 29, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
May 28, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
May 24, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
May 23, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
May 22, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
May 21, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
May 20, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
May 17, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
May 16, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
May 15, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
May 14, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
May 13, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
May 10, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
May 09, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
May 08, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
May 07, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
May 06, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
May 03, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
May 02, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
May 01, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
Apr 30, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Apr 29, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Apr 26, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Apr 25, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Apr 24, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Apr 23, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
Apr 22, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
Apr 19, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
Apr 18, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Apr 17, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
Apr 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Apr 15, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Apr 12, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Apr 11, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Apr 10, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
Apr 09, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Apr 08, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Apr 05, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Apr 04, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Apr 03, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Apr 02, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Apr 01, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Mar 28, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 27, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
Mar 26, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
Mar 25, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 22, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Mar 21, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Mar 20, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Mar 19, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Mar 18, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Mar 15, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Mar 14, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Mar 13, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Mar 12, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Mar 11, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Mar 08, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Mar 07, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
Mar 06, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Mar 05, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
Mar 04, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Mar 01, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
Feb 29, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Feb 28, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
Feb 27, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Feb 26, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Feb 23, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
Feb 22, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Feb 21, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
Feb 20, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
Feb 16, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
Feb 15, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Feb 14, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Feb 13, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
Feb 12, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Feb 09, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
Feb 08, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Feb 07, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Feb 06, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
Feb 05, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
Feb 02, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Feb 01, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
Jan 31, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Jan 30, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
Jan 29, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
Jan 26, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
Jan 25, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
Jan 24, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
Jan 23, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
Jan 22, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
Jan 19, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Jan 18, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Jan 17, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
Jan 16, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
Jan 12, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
Jan 11, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
Jan 10, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
Jan 09, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |