Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
May 22, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
May 21, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
May 20, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
May 17, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
May 16, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
May 15, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
May 14, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
May 13, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
May 10, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
May 09, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
May 08, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
May 07, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
May 06, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
May 03, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
May 02, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
Apr 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Apr 29, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Apr 26, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Apr 25, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
Apr 24, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Apr 23, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Apr 22, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Apr 19, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
Apr 18, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
Apr 17, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
Apr 16, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Apr 15, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Apr 12, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Apr 11, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Apr 10, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Apr 09, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Apr 08, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Apr 05, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
Apr 04, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Apr 03, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
Apr 02, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Mar 28, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Mar 27, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
Mar 26, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Mar 25, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Mar 22, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Mar 21, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
Mar 20, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Mar 19, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Mar 18, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
Mar 15, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Mar 14, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Mar 13, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Mar 12, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Mar 11, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Mar 08, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Mar 07, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Mar 06, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Mar 05, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Mar 04, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
Mar 01, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Feb 29, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Feb 28, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Feb 27, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Feb 26, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Feb 23, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
Feb 22, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 21, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
Feb 20, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Feb 19, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Feb 16, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Feb 15, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Feb 14, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 12, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Feb 09, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Feb 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Feb 07, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Feb 06, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
Feb 05, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Feb 02, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Feb 01, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Jan 31, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
Jan 30, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Jan 29, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Jan 26, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Jan 25, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Jan 24, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Jan 23, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
Jan 22, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Jan 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jan 18, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Jan 17, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
Jan 16, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Jan 15, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Jan 12, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Jan 11, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
Jan 10, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Jan 09, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Jan 08, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Jan 05, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Jan 04, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Jan 03, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Jan 02, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |