Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
May 03, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
May 02, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
May 01, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Apr 30, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Apr 29, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Apr 26, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Apr 25, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Apr 24, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
Apr 23, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Apr 22, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
Apr 19, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Apr 18, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Apr 17, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Apr 16, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Apr 15, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
Apr 12, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Apr 11, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Apr 10, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Apr 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Apr 08, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Apr 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Apr 04, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Apr 03, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Apr 02, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Apr 01, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Mar 28, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Mar 27, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Mar 26, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Mar 25, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Mar 22, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Mar 21, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Mar 20, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Mar 19, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
Mar 18, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Mar 15, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Mar 14, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Mar 13, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Mar 12, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Mar 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Mar 08, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
Mar 07, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Mar 06, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Mar 05, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Mar 04, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
Mar 01, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
Feb 29, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Feb 28, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Feb 27, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
Feb 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Feb 23, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Feb 22, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Feb 21, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Feb 20, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
Feb 16, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
Feb 15, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
Feb 14, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Feb 13, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Feb 12, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Feb 09, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Feb 08, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Feb 07, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Feb 06, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Feb 05, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Feb 02, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Feb 01, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 31, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Jan 30, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
Jan 29, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
Jan 26, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Jan 25, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
Jan 24, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
Jan 23, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Jan 22, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Jan 19, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
Jan 18, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Jan 17, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
Jan 16, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
Jan 12, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
Jan 11, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Jan 10, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
Jan 09, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
Jan 08, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
Jan 05, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
Jan 04, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
Jan 03, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Jan 02, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
Dec 29, 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
Dec 28, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Dec 27, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Dec 26, 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
Dec 22, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
Dec 21, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
Dec 20, 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
Dec 19, 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Dec 18, 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
Dec 15, 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
Dec 14, 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
Dec 13, 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |