Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Jun 13, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Jun 12, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Jun 11, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Jun 10, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Jun 07, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Jun 06, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Jun 05, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Jun 04, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Jun 03, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
May 31, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
May 30, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
May 29, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
May 28, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
May 24, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
May 23, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
May 22, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
May 21, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
May 20, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
May 17, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
May 16, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
May 15, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
May 14, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
May 13, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
May 10, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
May 09, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
May 08, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
May 07, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
May 06, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
May 03, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
May 02, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
May 01, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
Apr 30, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
Apr 29, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Apr 26, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Apr 25, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
Apr 24, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
Apr 23, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Apr 22, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
Apr 19, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Apr 18, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
Apr 17, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
Apr 16, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
Apr 15, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
Apr 12, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Apr 11, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Apr 10, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Apr 09, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
Apr 08, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Apr 05, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Apr 04, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Apr 03, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Apr 02, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Apr 01, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Mar 28, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Mar 27, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
Mar 26, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Mar 25, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Mar 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Mar 21, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
Mar 20, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
Mar 19, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Mar 18, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
Mar 15, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Mar 14, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Mar 13, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
Mar 12, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
Mar 11, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Mar 08, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Mar 07, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
Mar 06, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
Mar 05, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
Mar 04, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
Mar 01, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
Feb 29, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Feb 28, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
Feb 27, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
Feb 26, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
Feb 23, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
Feb 22, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb 21, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
Feb 20, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
Feb 16, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
Feb 15, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Feb 14, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
Feb 13, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
Feb 12, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
Feb 09, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
Feb 08, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Feb 07, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Feb 06, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Feb 05, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
Feb 02, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
Feb 01, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Jan 31, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
Jan 30, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Jan 29, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
Jan 26, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
Jan 25, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Jan 24, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |