Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
May 17, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
May 16, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
May 15, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
May 14, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
May 13, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
May 10, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
May 09, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
May 08, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
May 07, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
May 06, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
May 03, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
May 02, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
May 01, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
Apr 30, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
Apr 29, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
Apr 26, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Apr 25, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
Apr 24, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
Apr 23, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
Apr 22, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
Apr 19, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Apr 18, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
Apr 17, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Apr 16, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Apr 15, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
Apr 12, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
Apr 11, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Apr 10, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Apr 09, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Apr 08, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Apr 05, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Apr 04, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
Apr 03, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Apr 02, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
Apr 01, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Mar 28, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Mar 27, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Mar 26, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Mar 25, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
Mar 22, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Mar 21, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Mar 20, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
Mar 19, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Mar 18, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Mar 15, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
Mar 14, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
Mar 13, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Mar 12, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Mar 11, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
Mar 08, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Mar 07, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Mar 06, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Mar 05, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Mar 04, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Mar 01, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Feb 29, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Feb 28, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Feb 27, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Feb 26, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Feb 23, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
Feb 22, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
Feb 21, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
Feb 20, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
Feb 16, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
Feb 15, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
Feb 14, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
Feb 13, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
Feb 12, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Feb 09, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
Feb 08, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
Feb 07, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
Feb 06, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Feb 05, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
Feb 02, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Feb 01, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
Jan 31, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
Jan 30, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
Jan 29, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Jan 26, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
Jan 25, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
Jan 24, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
Jan 23, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
Jan 22, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
Jan 19, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
Jan 18, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
Jan 17, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
Jan 16, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
Jan 12, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
Jan 11, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Jan 10, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
Jan 09, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
Jan 08, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
Jan 05, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
Jan 04, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
Jan 03, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Jan 02, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
Dec 29, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
Dec 28, 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
Dec 27, 2023 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |