Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
May 15, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 14, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
May 13, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
May 10, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
May 06, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
May 03, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
May 02, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Apr 30, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Apr 29, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
Apr 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Apr 25, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Apr 24, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
Apr 23, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
Apr 22, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
Apr 19, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Apr 18, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
Apr 17, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
Apr 16, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
Apr 15, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
Apr 12, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Apr 11, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Apr 10, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
Apr 09, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
Apr 08, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
Apr 05, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
Apr 04, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Apr 03, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
Apr 02, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
Mar 28, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
Mar 27, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
Mar 26, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
Mar 25, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Mar 22, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
Mar 21, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Mar 20, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
Mar 19, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
Mar 18, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
Mar 15, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
Mar 14, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
Mar 13, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Mar 12, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
Mar 11, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Mar 08, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Mar 07, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Mar 06, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Mar 05, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Mar 04, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
Mar 01, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
Feb 29, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Feb 28, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
Feb 27, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Feb 26, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Feb 23, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Feb 22, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Feb 21, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Feb 20, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
Feb 19, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Feb 16, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Feb 15, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
Feb 14, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
Feb 13, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Feb 12, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
Feb 09, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Feb 08, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
Feb 07, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Feb 06, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Feb 05, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Feb 02, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Feb 01, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
Jan 31, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Jan 30, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Jan 29, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
Jan 26, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Jan 25, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Jan 24, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Jan 23, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Jan 22, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 19, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Jan 18, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Jan 17, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Jan 16, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Jan 15, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
Jan 12, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Jan 11, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Jan 10, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
Jan 09, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Jan 08, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Jan 05, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Jan 04, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Jan 03, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
Jan 02, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
Dec 29, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Dec 28, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Dec 27, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
Dec 22, 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |