Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
May 16, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
May 15, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
May 14, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
May 13, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
May 10, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
May 09, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
May 08, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
May 07, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
May 06, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
May 03, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
May 02, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
May 01, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Apr 30, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Apr 29, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Apr 26, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Apr 25, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Apr 24, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Apr 23, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Apr 22, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Apr 19, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Apr 18, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Apr 17, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Apr 16, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Apr 15, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Apr 12, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Apr 11, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Apr 10, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
Apr 09, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Apr 08, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Apr 05, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Apr 04, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
Apr 03, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Apr 02, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 01, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Mar 28, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Mar 27, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Mar 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Mar 25, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Mar 22, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Mar 21, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Mar 20, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
Mar 19, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Mar 18, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Mar 15, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Mar 14, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 13, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Mar 12, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Mar 11, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
Mar 08, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
Mar 07, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Mar 06, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Mar 05, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Mar 04, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Mar 01, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
Feb 29, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Feb 28, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Feb 27, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Feb 26, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Feb 23, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Feb 22, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Feb 21, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
Feb 20, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Feb 16, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
Feb 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Feb 14, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
Feb 13, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Feb 12, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Feb 09, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Feb 08, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Feb 07, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Feb 06, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
Feb 05, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Feb 02, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Feb 01, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
Jan 31, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
Jan 30, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
Jan 29, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Jan 26, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Jan 25, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
Jan 24, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Jan 23, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Jan 22, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Jan 19, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
Jan 18, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
Jan 17, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
Jan 16, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
Jan 12, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
Jan 11, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Jan 10, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
Jan 09, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
Jan 08, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
Jan 05, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
Jan 04, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
Jan 03, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Jan 02, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
Dec 29, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
Dec 28, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
Dec 27, 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
Dec 26, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |