Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
May 09, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 08, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
May 07, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
May 06, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
May 03, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
May 02, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
May 01, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Apr 30, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Apr 29, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
Apr 26, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
Apr 25, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Apr 24, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Apr 23, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
Apr 22, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Apr 19, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Apr 18, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Apr 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Apr 16, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Apr 15, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Apr 12, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Apr 11, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Apr 10, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Apr 09, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Apr 08, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Apr 05, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
Apr 04, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Apr 03, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
Apr 02, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Apr 01, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Mar 28, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Mar 27, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Mar 26, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Mar 25, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 22, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Mar 21, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Mar 20, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Mar 19, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Mar 18, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Mar 15, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Mar 14, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 13, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Mar 12, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Mar 11, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Mar 08, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Mar 07, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Mar 06, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Mar 05, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Mar 04, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Mar 01, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Feb 29, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
Feb 28, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Feb 27, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Feb 26, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Feb 23, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Feb 22, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Feb 21, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Feb 20, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Feb 16, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Feb 15, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Feb 14, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Feb 13, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Feb 12, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Feb 09, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Feb 08, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Feb 07, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Feb 06, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Feb 05, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Feb 02, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Feb 01, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Jan 31, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Jan 30, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Jan 29, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Jan 26, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Jan 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Jan 24, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
Jan 23, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Jan 22, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Jan 19, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Jan 18, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Jan 17, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Jan 16, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
Jan 12, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Jan 11, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Jan 10, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Jan 09, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
Jan 08, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Jan 05, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
Jan 04, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Jan 03, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
Jan 02, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
Dec 29, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
Dec 28, 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Dec 27, 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Dec 26, 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
Dec 22, 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
Dec 21, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
Dec 20, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
Dec 19, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
Dec 18, 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |