Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
May 14, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
May 13, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
May 10, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
May 09, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
May 08, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
May 07, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
May 06, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
May 03, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
May 02, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
Apr 30, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Apr 29, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Apr 26, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Apr 25, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Apr 24, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 23, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Apr 22, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Apr 19, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Apr 18, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
Apr 17, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Apr 16, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
Apr 15, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 12, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Apr 11, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Apr 10, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Apr 09, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Apr 08, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Apr 03, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Apr 02, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Mar 26, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Mar 25, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Mar 20, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Mar 19, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Mar 18, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 15, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Mar 14, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
Mar 13, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Mar 12, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Mar 11, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Mar 08, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
Mar 07, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Mar 06, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
Mar 05, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Mar 04, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Mar 01, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Feb 29, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Feb 28, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Feb 27, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Feb 26, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
Feb 23, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Feb 22, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Feb 21, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
Feb 20, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Feb 19, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Feb 16, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
Feb 15, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Feb 14, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
Feb 13, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Feb 12, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Feb 09, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
Feb 08, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
Feb 07, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Feb 06, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Feb 05, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Feb 02, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
Feb 01, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
Jan 31, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Jan 30, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Jan 29, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Jan 26, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
Jan 25, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
Jan 24, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Jan 23, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Jan 22, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
Jan 19, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
Jan 18, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
Jan 17, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
Jan 16, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
Jan 15, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
Jan 12, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Jan 11, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
Jan 10, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
Jan 09, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
Jan 08, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
Jan 05, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
Jan 04, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
Jan 03, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Jan 02, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Dec 29, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Dec 28, 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
Dec 27, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Dec 22, 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |