Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 70.08 | 70.52 | 69.46 | 69.46 | 69.46 | 35 |
May 03, 2024 | 69.22 | 69.84 | 68.82 | 69.84 | 69.84 | - |
May 02, 2024 | 68.14 | 69.64 | 68.14 | 69.64 | 69.64 | 6 |
Apr 30, 2024 | 68.68 | 70.94 | 68.36 | 70.94 | 70.94 | - |
Apr 29, 2024 | 68.58 | 69.28 | 68.46 | 68.74 | 68.74 | - |
Apr 26, 2024 | 68.10 | 68.58 | 67.90 | 68.58 | 68.58 | - |
Apr 25, 2024 | 68.28 | 68.48 | 68.10 | 68.48 | 68.48 | - |
Apr 24, 2024 | 69.32 | 69.34 | 68.48 | 68.88 | 68.88 | - |
Apr 23, 2024 | 68.40 | 69.38 | 68.40 | 69.38 | 69.38 | - |
Apr 22, 2024 | 67.02 | 67.94 | 67.02 | 67.94 | 67.94 | - |
Apr 19, 2024 | 66.40 | 66.96 | 66.40 | 66.84 | 66.84 | 45 |
Apr 18, 2024 | 66.08 | 67.04 | 65.98 | 67.04 | 67.04 | 99 |
Apr 17, 2024 | 66.50 | 66.86 | 66.36 | 66.44 | 66.44 | - |
Apr 16, 2024 | 66.06 | 66.76 | 65.54 | 66.64 | 66.64 | 1 |
Apr 15, 2024 | 66.94 | 67.30 | 66.00 | 66.00 | 66.00 | 16 |
Apr 12, 2024 | 67.16 | 67.76 | 66.64 | 66.88 | 66.88 | 50 |
Apr 11, 2024 | 67.14 | 67.70 | 66.70 | 67.70 | 67.70 | - |
Apr 10, 2024 | 68.08 | 68.26 | 67.20 | 67.20 | 67.20 | 15 |
Apr 09, 2024 | 68.14 | 68.76 | 68.06 | 68.16 | 68.16 | 17 |
Apr 08, 2024 | 68.44 | 68.62 | 68.16 | 68.24 | 68.24 | - |
Apr 05, 2024 | 68.76 | 68.92 | 68.74 | 68.92 | 68.92 | - |
Apr 04, 2024 | 70.50 | 70.56 | 70.02 | 70.02 | 70.02 | - |
Apr 03, 2024 | 71.82 | 72.00 | 71.82 | 72.00 | 72.00 | - |
Apr 02, 2024 | 73.42 | 73.42 | 72.56 | 72.56 | 72.56 | 6 |
Mar 28, 2024 | 73.04 | 73.78 | 72.50 | 73.68 | 73.68 | - |
Mar 27, 2024 | 72.46 | 72.70 | 72.46 | 72.64 | 72.64 | - |
Mar 26, 2024 | 72.28 | 72.78 | 72.26 | 72.78 | 72.78 | 25 |
Mar 25, 2024 | 72.86 | 72.86 | 72.16 | 72.72 | 72.72 | - |
Mar 22, 2024 | 73.92 | 74.06 | 73.38 | 73.38 | 73.38 | 6 |
Mar 21, 2024 | 73.86 | 74.52 | 73.84 | 74.40 | 74.40 | - |
Mar 20, 2024 | 73.38 | 74.28 | 73.38 | 74.18 | 74.18 | 22 |
Mar 20, 2024 | 0.58 Dividend | |||||
Mar 19, 2024 | 73.92 | 74.36 | 73.86 | 74.36 | 73.78 | - |
Mar 18, 2024 | 72.42 | 74.04 | 72.28 | 73.96 | 73.38 | 10 |
Mar 15, 2024 | 74.58 | 74.78 | 73.46 | 73.46 | 72.89 | - |
Mar 14, 2024 | 75.50 | 75.50 | 74.46 | 74.46 | 73.88 | - |
Mar 13, 2024 | 74.66 | 75.52 | 74.50 | 75.52 | 74.93 | - |
Mar 12, 2024 | 73.24 | 74.80 | 73.18 | 74.76 | 74.18 | - |
Mar 11, 2024 | 72.42 | 72.98 | 72.30 | 72.98 | 72.41 | - |
Mar 08, 2024 | 73.22 | 73.46 | 72.74 | 72.74 | 72.17 | - |
Mar 07, 2024 | 73.94 | 74.22 | 73.66 | 73.66 | 73.09 | - |
Mar 06, 2024 | 72.52 | 74.16 | 72.52 | 73.98 | 73.40 | - |
Mar 05, 2024 | 71.44 | 73.10 | 71.44 | 72.80 | 72.23 | - |
Mar 04, 2024 | 71.20 | 71.80 | 71.16 | 71.80 | 71.24 | - |
Mar 01, 2024 | 71.58 | 71.62 | 71.24 | 71.24 | 70.68 | - |
Feb 29, 2024 | 70.20 | 70.84 | 69.96 | 70.84 | 70.29 | - |
Feb 28, 2024 | 69.34 | 69.96 | 69.30 | 69.96 | 69.41 | - |
Feb 27, 2024 | 70.02 | 70.04 | 70.02 | 70.04 | 69.49 | - |
Feb 26, 2024 | 69.94 | 69.94 | 69.86 | 69.88 | 69.33 | - |
Feb 23, 2024 | 69.38 | 70.20 | 69.38 | 70.20 | 69.65 | - |
Feb 22, 2024 | 69.86 | 70.04 | 69.80 | 69.80 | 69.26 | - |
Feb 21, 2024 | 70.38 | 70.38 | 70.16 | 70.16 | 69.61 | - |
Feb 20, 2024 | 71.18 | 71.18 | 70.86 | 70.86 | 70.31 | - |
Feb 19, 2024 | 71.30 | 71.40 | 71.28 | 71.40 | 70.84 | - |
Feb 16, 2024 | 70.24 | 71.68 | 70.18 | 71.50 | 70.94 | - |
Feb 15, 2024 | 71.16 | 72.00 | 70.82 | 71.46 | 70.90 | - |
Feb 14, 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 70.45 | - |
Feb 13, 2024 | 72.28 | 72.28 | 72.22 | 72.22 | 71.66 | - |
Feb 12, 2024 | 71.02 | 72.88 | 71.02 | 72.66 | 72.09 | - |
Feb 09, 2024 | 71.26 | 71.40 | 71.20 | 71.20 | 70.64 | - |
Feb 08, 2024 | 70.94 | 71.54 | 70.68 | 71.54 | 70.98 | - |
Feb 07, 2024 | 70.66 | 71.78 | 70.52 | 71.50 | 70.94 | - |
Feb 06, 2024 | 71.66 | 71.78 | 71.20 | 71.54 | 70.98 | - |
Feb 05, 2024 | 73.44 | 73.76 | 72.26 | 72.26 | 71.70 | - |
Feb 02, 2024 | 72.80 | 73.06 | 72.54 | 72.54 | 71.97 | - |
Feb 01, 2024 | 72.00 | 72.18 | 72.00 | 72.06 | 71.50 | - |
Jan 31, 2024 | 72.46 | 73.00 | 71.96 | 73.00 | 72.43 | - |
Jan 30, 2024 | 72.32 | 72.32 | 72.14 | 72.14 | 71.58 | - |
Jan 29, 2024 | 70.46 | 70.68 | 70.46 | 70.68 | 70.13 | - |
Jan 26, 2024 | 70.36 | 70.74 | 70.34 | 70.74 | 70.19 | - |
Jan 25, 2024 | 69.88 | 70.54 | 69.58 | 70.54 | 69.99 | - |
Jan 24, 2024 | 69.80 | 70.04 | 69.58 | 70.02 | 69.47 | - |
Jan 23, 2024 | 68.90 | 69.64 | 68.90 | 69.58 | 69.04 | - |
Jan 22, 2024 | 70.26 | 70.42 | 69.32 | 69.58 | 69.04 | - |
Jan 19, 2024 | 70.16 | 70.34 | 70.16 | 70.34 | 69.79 | - |
Jan 18, 2024 | 69.20 | 70.60 | 69.20 | 70.60 | 70.05 | - |
Jan 17, 2024 | 69.22 | 69.90 | 69.20 | 69.90 | 69.35 | - |
Jan 16, 2024 | 70.54 | 70.56 | 69.52 | 69.52 | 68.98 | - |
Jan 15, 2024 | 71.18 | 71.52 | 70.96 | 71.28 | 70.72 | - |
Jan 12, 2024 | 70.88 | 71.42 | 70.86 | 71.42 | 70.86 | - |
Jan 11, 2024 | 71.26 | 71.48 | 70.68 | 70.68 | 70.13 | - |
Jan 10, 2024 | 70.88 | 72.40 | 70.76 | 71.88 | 71.32 | 4 |
Jan 09, 2024 | 70.94 | 70.94 | 70.70 | 70.70 | 70.15 | - |
Jan 08, 2024 | 69.36 | 70.42 | 69.34 | 70.42 | 69.87 | - |
Jan 05, 2024 | 69.72 | 69.88 | 69.38 | 69.60 | 69.06 | - |
Jan 04, 2024 | 69.66 | 70.00 | 69.32 | 69.34 | 68.80 | - |
Jan 03, 2024 | 69.74 | 70.54 | 69.74 | 70.10 | 69.55 | - |
Jan 02, 2024 | 69.52 | 70.94 | 69.52 | 70.10 | 69.55 | - |
Dec 29, 2023 | 70.16 | 70.44 | 70.16 | 70.28 | 69.73 | - |
Dec 28, 2023 | 70.06 | 70.38 | 69.88 | 70.36 | 69.81 | - |
Dec 27, 2023 | 70.18 | 70.62 | 70.18 | 70.36 | 69.81 | - |
Dec 22, 2023 | 68.94 | 70.26 | 68.84 | 70.26 | 69.71 | - |
Dec 21, 2023 | 68.30 | 68.36 | 68.30 | 68.36 | 67.83 | - |
Dec 20, 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 69.24 | - |
Dec 20, 2023 | 0.55 Dividend | |||||
Dec 19, 2023 | 68.60 | 69.56 | 68.56 | 69.56 | 68.47 | - |
Dec 18, 2023 | 67.10 | 68.88 | 67.10 | 68.88 | 67.80 | - |
Dec 15, 2023 | 67.20 | 67.70 | 67.10 | 67.60 | 66.54 | - |
Dec 14, 2023 | 68.20 | 68.64 | 66.98 | 66.98 | 65.93 | 30 |
Dec 13, 2023 | 68.02 | 68.14 | 67.98 | 68.02 | 66.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |