Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
May 01, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
Apr 30, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
Apr 29, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
Apr 26, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
Apr 25, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
Apr 24, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
Apr 23, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
Apr 22, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
Apr 19, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
Apr 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
Apr 17, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
Apr 16, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
Apr 15, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Apr 12, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Apr 11, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Apr 10, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Apr 09, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Apr 08, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
Apr 05, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Apr 04, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Apr 03, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Apr 02, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Apr 01, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Mar 28, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Mar 27, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Mar 26, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Mar 25, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Mar 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 21, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Mar 20, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Mar 19, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Mar 18, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Mar 15, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Mar 14, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Mar 13, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Mar 12, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Mar 11, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Mar 08, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Mar 07, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Mar 06, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Mar 05, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Mar 04, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
Mar 01, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Feb 29, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
Feb 28, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Feb 27, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Feb 26, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
Feb 23, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Feb 22, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Feb 21, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Feb 20, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Feb 16, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Feb 15, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Feb 14, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Feb 13, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Feb 12, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
Feb 09, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Feb 08, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Feb 07, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Feb 06, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
Feb 05, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Feb 02, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
Feb 01, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Jan 31, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Jan 30, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Jan 29, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Jan 26, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Jan 25, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Jan 24, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
Jan 23, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Jan 22, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Jan 19, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Jan 18, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Jan 17, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
Jan 16, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Jan 12, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Jan 11, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Jan 10, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Jan 09, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Jan 08, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Jan 05, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
Jan 04, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Jan 03, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
Jan 02, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
Dec 29, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Dec 28, 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Dec 27, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Dec 26, 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Dec 22, 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
Dec 21, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Dec 20, 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Dec 19, 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Dec 18, 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Dec 15, 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Dec 14, 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Dec 13, 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Dec 12, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
Dec 11, 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |