Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Apr 17, 2024 | 70.47 | 70.95 | 69.95 | 69.95 | 69.95 | 1,300 |
Apr 16, 2024 | 69.84 | 70.92 | 69.84 | 70.58 | 70.58 | 3,200 |
Apr 15, 2024 | 71.50 | 71.50 | 71.08 | 71.08 | 71.08 | 500 |
Apr 12, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 12,300 |
Apr 11, 2024 | 71.89 | 72.87 | 71.89 | 72.63 | 72.63 | 900 |
Apr 10, 2024 | 73.48 | 73.48 | 71.50 | 71.50 | 71.50 | 900 |
Apr 09, 2024 | 74.38 | 75.00 | 71.86 | 72.83 | 72.83 | 2,400 |
Apr 08, 2024 | 73.27 | 73.27 | 72.35 | 72.90 | 72.90 | 2,100 |
Apr 05, 2024 | 71.93 | 73.27 | 71.93 | 73.27 | 73.27 | 1,600 |
Apr 04, 2024 | 72.40 | 72.91 | 72.40 | 72.91 | 72.91 | 800 |
Apr 03, 2024 | 71.34 | 71.34 | 70.30 | 70.30 | 70.30 | 600 |
Apr 02, 2024 | 69.85 | 71.25 | 69.85 | 70.85 | 70.85 | 700 |
Apr 01, 2024 | 73.36 | 73.36 | 69.50 | 71.10 | 71.10 | 2,600 |
Mar 28, 2024 | 72.20 | 72.38 | 70.98 | 72.38 | 72.38 | 8,700 |
Mar 27, 2024 | 70.71 | 71.19 | 69.95 | 71.19 | 71.19 | 2,700 |
Mar 26, 2024 | 71.45 | 72.00 | 70.79 | 71.12 | 71.12 | 2,400 |
Mar 25, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 100 |
Mar 22, 2024 | 71.29 | 71.29 | 70.66 | 70.66 | 70.66 | 500 |
Mar 21, 2024 | 71.35 | 71.57 | 70.04 | 70.60 | 70.60 | 800 |
Mar 20, 2024 | 71.08 | 71.58 | 70.18 | 71.08 | 71.08 | 1,400 |
Mar 19, 2024 | 66.82 | 67.52 | 66.82 | 67.52 | 67.52 | 1,800 |
Mar 18, 2024 | 66.38 | 67.18 | 66.38 | 66.47 | 66.47 | 1,800 |
Mar 15, 2024 | 65.89 | 66.68 | 65.89 | 66.50 | 66.50 | 900 |
Mar 14, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | 1,100 |
Mar 13, 2024 | 65.97 | 66.21 | 65.97 | 66.21 | 66.21 | 41,600 |
Mar 12, 2024 | 66.06 | 66.06 | 65.80 | 65.92 | 65.92 | 900 |
Mar 11, 2024 | 64.98 | 65.72 | 63.79 | 64.29 | 64.29 | 2,700 |
Mar 08, 2024 | 65.67 | 65.67 | 64.58 | 65.41 | 65.41 | 1,600 |
Mar 07, 2024 | 65.57 | 66.64 | 64.38 | 65.77 | 65.77 | 16,700 |
Mar 06, 2024 | 66.49 | 66.49 | 65.00 | 65.95 | 65.95 | 56,900 |
Mar 05, 2024 | 67.58 | 67.58 | 65.20 | 65.20 | 65.20 | 1,100 |
Mar 04, 2024 | 72.50 | 73.90 | 71.68 | 71.68 | 71.68 | 21,100 |
Mar 01, 2024 | 72.98 | 73.47 | 72.46 | 72.46 | 72.46 | 20,900 |
Feb 29, 2024 | 72.98 | 72.98 | 70.86 | 70.86 | 70.86 | 2,100 |
Feb 28, 2024 | 68.78 | 70.11 | 68.78 | 70.00 | 70.00 | 1,100 |
Feb 27, 2024 | 70.77 | 70.77 | 68.80 | 68.80 | 68.80 | 1,800 |
Feb 26, 2024 | 69.07 | 70.78 | 69.07 | 70.78 | 70.78 | 2,400 |
Feb 23, 2024 | 70.63 | 70.63 | 69.25 | 69.25 | 69.25 | 2,900 |
Feb 22, 2024 | 70.28 | 70.30 | 69.80 | 69.80 | 69.80 | 22,200 |
Feb 21, 2024 | 68.07 | 68.83 | 67.69 | 67.69 | 67.69 | 2,400 |
Feb 20, 2024 | 66.67 | 68.21 | 66.48 | 66.48 | 66.48 | 2,000 |
Feb 16, 2024 | 66.67 | 68.77 | 66.67 | 67.42 | 67.42 | 4,600 |
Feb 15, 2024 | 66.19 | 67.08 | 66.19 | 66.33 | 66.33 | 21,500 |
Feb 14, 2024 | 64.81 | 65.98 | 64.08 | 64.91 | 64.91 | 6,400 |
Feb 13, 2024 | 64.50 | 64.68 | 64.48 | 64.68 | 64.68 | 2,500 |
Feb 12, 2024 | 67.10 | 67.88 | 66.65 | 66.77 | 66.77 | 1,600 |
Feb 09, 2024 | 66.94 | 66.94 | 65.78 | 65.78 | 65.78 | 800 |
Feb 08, 2024 | 67.50 | 67.65 | 66.86 | 67.65 | 67.65 | 2,000 |
Feb 07, 2024 | 66.80 | 67.24 | 66.80 | 67.24 | 67.24 | 700 |
Feb 06, 2024 | 66.68 | 66.68 | 65.25 | 65.25 | 65.25 | 1,100 |
Feb 05, 2024 | 65.25 | 65.25 | 63.78 | 63.90 | 63.90 | 1,600 |
Feb 02, 2024 | 67.49 | 67.60 | 66.67 | 67.60 | 67.60 | 1,200 |
Feb 01, 2024 | 67.16 | 68.35 | 67.16 | 68.35 | 68.35 | 300 |
Jan 31, 2024 | 67.77 | 67.77 | 67.17 | 67.17 | 67.17 | 600 |
Jan 30, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 200 |
Jan 29, 2024 | 66.74 | 66.99 | 66.74 | 66.99 | 66.99 | 300 |
Jan 26, 2024 | 66.75 | 67.68 | 66.75 | 67.39 | 67.39 | 6,400 |
Jan 25, 2024 | 63.38 | 66.10 | 63.38 | 66.05 | 66.05 | 8,700 |
Jan 24, 2024 | 62.78 | 62.78 | 62.30 | 62.30 | 62.30 | 400 |
Jan 23, 2024 | 62.70 | 62.70 | 60.40 | 61.15 | 61.15 | 1,600 |
Jan 22, 2024 | 62.34 | 62.34 | 61.05 | 61.05 | 61.05 | 1,200 |
Jan 19, 2024 | 61.72 | 61.97 | 61.72 | 61.96 | 61.96 | 1,200 |
Jan 18, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 200 |
Jan 17, 2024 | 60.12 | 61.41 | 59.60 | 60.25 | 60.25 | 3,300 |
Jan 16, 2024 | 61.45 | 62.58 | 60.95 | 62.10 | 62.10 | 6,700 |
Jan 12, 2024 | 63.22 | 63.39 | 62.62 | 62.74 | 62.74 | 1,700 |
Jan 11, 2024 | 63.34 | 63.34 | 62.78 | 62.78 | 62.78 | 5,400 |
Jan 11, 2024 | 0.158 Dividend | |||||
Jan 10, 2024 | 63.10 | 63.10 | 63.00 | 63.00 | 62.84 | 8,700 |
Jan 09, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.07 | - |
Jan 08, 2024 | 64.51 | 65.23 | 64.51 | 65.23 | 65.07 | 700 |
Jan 05, 2024 | 66.74 | 66.74 | 65.97 | 65.97 | 65.80 | 800 |
Jan 04, 2024 | 66.38 | 67.57 | 66.38 | 67.57 | 67.40 | 3,700 |
Jan 03, 2024 | 66.92 | 67.08 | 66.92 | 67.08 | 66.91 | 1,100 |
Jan 02, 2024 | 67.30 | 68.15 | 67.30 | 68.15 | 67.98 | 2,500 |
Dec 29, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.32 | 400 |
Dec 28, 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.53 | 100 |
Dec 27, 2023 | 70.84 | 70.84 | 69.84 | 70.11 | 69.93 | 1,300 |
Dec 26, 2023 | 69.36 | 69.36 | 67.55 | 67.55 | 67.38 | 400 |
Dec 22, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.21 | 200 |
Dec 21, 2023 | 69.72 | 69.72 | 69.32 | 69.32 | 69.15 | 300 |
Dec 20, 2023 | 70.55 | 70.70 | 69.28 | 69.28 | 69.11 | 4,800 |
Dec 19, 2023 | 69.98 | 70.18 | 68.13 | 68.39 | 68.22 | 3,100 |
Dec 18, 2023 | 68.25 | 69.01 | 68.25 | 69.00 | 68.83 | 700 |
Dec 15, 2023 | 70.08 | 70.08 | 69.70 | 69.70 | 69.53 | 400 |
Dec 14, 2023 | 67.25 | 70.44 | 67.25 | 70.44 | 70.26 | 3,000 |
Dec 13, 2023 | 63.38 | 63.38 | 62.60 | 63.08 | 62.92 | 1,700 |
Dec 12, 2023 | 64.33 | 64.33 | 62.21 | 62.21 | 62.05 | 3,300 |
Dec 11, 2023 | 64.87 | 64.87 | 63.71 | 63.71 | 63.55 | 3,600 |
Dec 08, 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 64.19 | 100 |
Dec 07, 2023 | 61.50 | 61.59 | 61.24 | 61.24 | 61.09 | 2,800 |
Dec 06, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 60.70 | 12,700 |
Dec 05, 2023 | 60.26 | 60.26 | 59.57 | 59.57 | 59.42 | 600 |
Dec 04, 2023 | 62.65 | 63.08 | 62.21 | 62.21 | 62.05 | 8,400 |
Dec 01, 2023 | 62.36 | 63.36 | 61.31 | 63.36 | 63.20 | 1,500 |
Nov 30, 2023 | 60.70 | 60.70 | 60.08 | 60.08 | 59.93 | 500 |
Nov 29, 2023 | 60.00 | 60.52 | 59.78 | 60.52 | 60.37 | 15,800 |
Nov 28, 2023 | 60.27 | 60.30 | 60.27 | 60.30 | 60.15 | 19,200 |
Nov 27, 2023 | 60.75 | 60.75 | 60.67 | 60.67 | 60.52 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |