Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
May 03, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
May 02, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
May 01, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
Apr 30, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Apr 29, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Apr 26, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Apr 25, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Apr 24, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Apr 23, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Apr 22, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
Apr 19, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
Apr 18, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Apr 17, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Apr 16, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
Apr 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Apr 12, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
Apr 11, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Apr 10, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Apr 09, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
Apr 08, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
Apr 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Apr 04, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Apr 03, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Apr 02, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Apr 01, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Mar 28, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Mar 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Mar 26, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Mar 25, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Mar 22, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Mar 21, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Mar 20, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Mar 19, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Mar 18, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Mar 15, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Mar 14, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Mar 13, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Mar 12, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Mar 11, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Mar 08, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Mar 07, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Mar 06, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Mar 05, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Mar 04, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
Mar 01, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Feb 29, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
Feb 28, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Feb 27, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Feb 26, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Feb 23, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Feb 22, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Feb 21, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Feb 20, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Feb 16, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
Feb 15, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
Feb 14, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Feb 13, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Feb 12, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Feb 09, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Feb 08, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Feb 07, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Feb 06, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
Feb 05, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Feb 02, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Feb 01, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
Jan 31, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Jan 30, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
Jan 29, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
Jan 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Jan 25, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
Jan 24, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
Jan 23, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
Jan 22, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
Jan 19, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Jan 18, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
Jan 17, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
Jan 16, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
Jan 12, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
Jan 11, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Jan 10, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Jan 09, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
Jan 08, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Jan 05, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
Jan 04, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
Jan 03, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Jan 02, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
Dec 29, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
Dec 28, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
Dec 27, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
Dec 26, 2023 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
Dec 22, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
Dec 21, 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
Dec 20, 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
Dec 19, 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
Dec 18, 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
Dec 15, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Dec 14, 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
Dec 13, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |