Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
May 01, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Apr 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Apr 29, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
Apr 26, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Apr 25, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Apr 24, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Apr 23, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Apr 22, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
Apr 19, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
Apr 18, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Apr 17, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
Apr 16, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
Apr 15, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
Apr 12, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Apr 11, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Apr 10, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Apr 09, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Apr 08, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Apr 05, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
Apr 04, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Apr 03, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Apr 02, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
Apr 01, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 28, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Mar 27, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Mar 26, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Mar 25, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Mar 22, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
Mar 21, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Mar 20, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Mar 19, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Mar 18, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
Mar 15, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Mar 14, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Mar 13, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Mar 12, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Mar 11, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Mar 08, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Mar 07, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Mar 06, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Mar 05, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Mar 04, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Mar 01, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Feb 29, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Feb 28, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Feb 27, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Feb 26, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Feb 23, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Feb 22, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Feb 21, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Feb 20, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Feb 16, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
Feb 15, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Feb 14, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Feb 13, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Feb 12, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
Feb 09, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Feb 08, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Feb 07, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Feb 06, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
Feb 05, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Feb 02, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Feb 01, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Jan 31, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Jan 30, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Jan 29, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Jan 26, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Jan 25, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Jan 24, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Jan 23, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
Jan 22, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Jan 19, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Jan 18, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Jan 17, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Jan 16, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Jan 12, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Jan 11, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
Jan 10, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Jan 09, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Jan 08, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Jan 05, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
Jan 04, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
Jan 03, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Jan 02, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
Dec 29, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
Dec 28, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
Dec 27, 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
Dec 26, 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
Dec 22, 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
Dec 21, 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
Dec 20, 2023 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
Dec 19, 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Dec 18, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
Dec 15, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
Dec 14, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
Dec 13, 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
Dec 12, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
Dec 11, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |