Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
May 09, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
May 08, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
May 07, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
May 06, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
May 03, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
May 02, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
May 01, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
Apr 30, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
Apr 29, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Apr 26, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
Apr 25, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Apr 24, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
Apr 23, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Apr 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Apr 19, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
Apr 18, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Apr 17, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
Apr 16, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Apr 15, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Apr 12, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
Apr 11, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Apr 10, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Apr 09, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Apr 08, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Apr 05, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Apr 04, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
Apr 03, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
Apr 02, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Apr 01, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Mar 28, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Mar 27, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Mar 26, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Mar 25, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Mar 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 21, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Mar 20, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Mar 19, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Mar 18, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
Mar 15, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
Mar 14, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Mar 13, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Mar 12, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
Mar 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Mar 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Mar 07, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
Mar 06, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Mar 05, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
Mar 04, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Mar 01, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
Feb 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Feb 28, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
Feb 27, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
Feb 26, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
Feb 23, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Feb 22, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
Feb 21, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Feb 20, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
Feb 16, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Feb 15, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
Feb 14, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Feb 13, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
Feb 12, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
Feb 09, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
Feb 08, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Feb 07, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Feb 06, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Feb 05, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
Feb 02, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
Feb 01, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
Jan 31, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
Jan 30, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Jan 29, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
Jan 26, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Jan 25, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Jan 24, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Jan 23, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Jan 22, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
Jan 19, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
Jan 18, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Jan 17, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
Jan 16, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
Jan 12, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
Jan 11, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
Jan 10, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
Jan 09, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
Jan 08, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
Jan 05, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
Jan 04, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
Jan 03, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
Jan 02, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
Dec 29, 2023 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
Dec 28, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
Dec 27, 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
Dec 26, 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
Dec 22, 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
Dec 21, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
Dec 20, 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Dec 19, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
Dec 18, 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |