Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
May 17, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
May 16, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
May 15, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
May 14, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
May 13, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
May 10, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
May 09, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
May 08, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
May 07, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
May 06, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
May 03, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
May 02, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
May 01, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Apr 30, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Apr 29, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
Apr 26, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Apr 25, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Apr 24, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
Apr 23, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
Apr 22, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
Apr 19, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Apr 18, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
Apr 17, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
Apr 16, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Apr 15, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
Apr 12, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Apr 11, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Apr 10, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Apr 09, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 08, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 05, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Apr 04, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Apr 03, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Apr 02, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Apr 01, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Mar 28, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Mar 27, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
Mar 26, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Mar 25, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Mar 22, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Mar 21, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 20, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Mar 19, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Mar 18, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Mar 15, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Mar 14, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Mar 13, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Mar 12, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Mar 11, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Mar 08, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Mar 07, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Mar 06, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Mar 05, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Mar 04, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Mar 01, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Feb 29, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Feb 28, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
Feb 27, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Feb 26, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Feb 23, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
Feb 22, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Feb 21, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Feb 20, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
Feb 16, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Feb 15, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Feb 14, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
Feb 13, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
Feb 12, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
Feb 09, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Feb 08, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
Feb 07, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
Feb 06, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
Feb 05, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
Feb 02, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Feb 01, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
Jan 31, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
Jan 30, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
Jan 29, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Jan 26, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
Jan 25, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
Jan 24, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
Jan 23, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
Jan 22, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
Jan 19, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
Jan 18, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Jan 17, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
Jan 16, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
Jan 12, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
Jan 11, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
Jan 10, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Jan 09, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
Jan 08, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
Jan 05, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
Jan 04, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
Jan 03, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
Jan 02, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
Dec 29, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
Dec 28, 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
Dec 27, 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |