Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 68.79 | 68.99 | 68.65 | 68.99 | 68.99 | 12,100 |
May 07, 2024 | 69.09 | 69.20 | 68.97 | 68.99 | 68.99 | 18,400 |
May 06, 2024 | 68.77 | 68.96 | 68.72 | 68.96 | 68.96 | 21,100 |
May 03, 2024 | 68.43 | 68.69 | 68.12 | 68.38 | 68.38 | 18,000 |
May 02, 2024 | 67.55 | 67.78 | 67.07 | 67.74 | 67.74 | 18,600 |
May 01, 2024 | 66.84 | 67.75 | 66.71 | 66.89 | 66.89 | 29,600 |
Apr 30, 2024 | 67.79 | 67.85 | 67.00 | 67.00 | 67.00 | 16,500 |
Apr 29, 2024 | 68.06 | 68.20 | 67.98 | 68.14 | 68.14 | 30,800 |
Apr 26, 2024 | 67.69 | 67.92 | 67.58 | 67.84 | 67.84 | 11,800 |
Apr 25, 2024 | 66.74 | 67.40 | 66.59 | 67.36 | 67.36 | 15,600 |
Apr 24, 2024 | 67.78 | 67.78 | 67.26 | 67.62 | 67.62 | 11,200 |
Apr 23, 2024 | 67.04 | 67.74 | 67.04 | 67.68 | 67.68 | 18,500 |
Apr 22, 2024 | 66.50 | 67.27 | 66.43 | 66.96 | 66.96 | 23,300 |
Apr 19, 2024 | 66.17 | 66.59 | 66.17 | 66.38 | 66.38 | 29,000 |
Apr 18, 2024 | 66.73 | 66.86 | 66.29 | 66.38 | 66.38 | 24,100 |
Apr 17, 2024 | 66.83 | 66.83 | 66.25 | 66.41 | 66.41 | 18,900 |
Apr 16, 2024 | 66.91 | 66.93 | 66.40 | 66.67 | 66.67 | 39,900 |
Apr 15, 2024 | 68.18 | 68.26 | 66.98 | 67.14 | 67.14 | 32,800 |
Apr 12, 2024 | 68.54 | 68.54 | 67.55 | 67.71 | 67.71 | 26,500 |
Apr 11, 2024 | 69.01 | 69.01 | 68.20 | 68.81 | 68.81 | 27,400 |
Apr 10, 2024 | 68.83 | 68.88 | 68.31 | 68.63 | 68.63 | 35,900 |
Apr 09, 2024 | 69.82 | 69.82 | 69.06 | 69.55 | 69.55 | 27,100 |
Apr 08, 2024 | 69.48 | 69.61 | 69.36 | 69.47 | 69.47 | 23,100 |
Apr 05, 2024 | 68.74 | 69.43 | 68.74 | 69.29 | 69.29 | 27,700 |
Apr 04, 2024 | 70.08 | 70.08 | 68.75 | 68.79 | 68.79 | 45,400 |
Apr 03, 2024 | 69.14 | 69.53 | 69.04 | 69.44 | 69.44 | 45,900 |
Apr 02, 2024 | 69.32 | 69.32 | 68.88 | 69.13 | 69.13 | 33,800 |
Apr 01, 2024 | 70.24 | 70.27 | 69.45 | 69.59 | 69.59 | 44,000 |
Mar 28, 2024 | 69.75 | 69.85 | 69.63 | 69.82 | 69.82 | 17,800 |
Mar 27, 2024 | 69.22 | 69.61 | 69.11 | 69.61 | 69.61 | 30,200 |
Mar 26, 2024 | 69.25 | 69.25 | 68.80 | 68.80 | 68.80 | 23,500 |
Mar 25, 2024 | 69.04 | 69.12 | 68.90 | 68.94 | 68.94 | 27,700 |
Mar 22, 2024 | 69.38 | 69.38 | 68.93 | 69.01 | 69.01 | 15,900 |
Mar 21, 2024 | 69.44 | 69.48 | 69.33 | 69.38 | 69.38 | 19,300 |
Mar 20, 2024 | 68.25 | 69.01 | 68.04 | 69.01 | 69.01 | 20,000 |
Mar 19, 2024 | 68.29 | 68.29 | 67.71 | 68.17 | 68.17 | 14,100 |
Mar 18, 2024 | 67.98 | 68.13 | 67.84 | 67.87 | 67.87 | 30,000 |
Mar 15, 2024 | 67.77 | 67.92 | 67.60 | 67.68 | 67.68 | 33,200 |
Mar 14, 2024 | 68.47 | 68.47 | 67.53 | 67.83 | 67.83 | 44,800 |
Mar 13, 2024 | 68.29 | 68.43 | 68.15 | 68.25 | 68.25 | 23,700 |
Mar 12, 2024 | 67.69 | 68.21 | 67.63 | 68.19 | 68.19 | 51,000 |
Mar 11, 2024 | 67.79 | 67.79 | 67.49 | 67.70 | 67.70 | 10,300 |
Mar 08, 2024 | 68.39 | 68.46 | 67.78 | 67.84 | 67.84 | 33,600 |
Mar 07, 2024 | 67.86 | 68.17 | 67.86 | 68.08 | 68.08 | 72,600 |
Mar 06, 2024 | 67.72 | 67.78 | 67.43 | 67.59 | 67.59 | 13,600 |
Mar 05, 2024 | 67.29 | 67.51 | 66.95 | 67.16 | 67.16 | 18,400 |
Mar 04, 2024 | 67.67 | 67.67 | 67.39 | 67.46 | 67.46 | 22,000 |
Mar 01, 2024 | 66.97 | 67.57 | 66.97 | 67.57 | 67.57 | 22,200 |
Feb 29, 2024 | 66.84 | 67.12 | 66.70 | 67.06 | 67.06 | 21,200 |
Feb 28, 2024 | 66.53 | 66.74 | 66.53 | 66.57 | 66.57 | 122,200 |
Feb 27, 2024 | 66.75 | 66.85 | 66.74 | 66.82 | 66.82 | 19,400 |
Feb 26, 2024 | 66.81 | 66.81 | 66.49 | 66.62 | 66.62 | 27,700 |
Feb 23, 2024 | 66.67 | 66.87 | 66.64 | 66.70 | 66.70 | 34,900 |
Feb 22, 2024 | 66.49 | 66.75 | 66.21 | 66.70 | 66.70 | 27,700 |
Feb 21, 2024 | 65.55 | 65.90 | 65.48 | 65.90 | 65.90 | 26,000 |
Feb 20, 2024 | 65.95 | 65.95 | 65.57 | 65.77 | 65.77 | 17,600 |
Feb 16, 2024 | 66.26 | 66.38 | 65.85 | 66.01 | 66.01 | 18,200 |
Feb 15, 2024 | 65.88 | 66.24 | 65.82 | 66.23 | 66.23 | 18,000 |
Feb 14, 2024 | 65.17 | 65.45 | 64.91 | 65.42 | 65.42 | 18,700 |
Feb 13, 2024 | 64.97 | 65.02 | 64.31 | 64.70 | 64.70 | 34,700 |
Feb 12, 2024 | 65.59 | 66.17 | 65.59 | 65.98 | 65.98 | 30,400 |
Feb 09, 2024 | 65.43 | 65.59 | 65.12 | 65.59 | 65.59 | 28,700 |
Feb 08, 2024 | 65.16 | 65.31 | 64.97 | 65.27 | 65.27 | 17,800 |
Feb 07, 2024 | 65.14 | 65.16 | 64.78 | 65.12 | 65.12 | 41,100 |
Feb 06, 2024 | 64.72 | 64.90 | 64.60 | 64.89 | 64.89 | 18,400 |
Feb 05, 2024 | 64.74 | 64.74 | 64.18 | 64.40 | 64.40 | 27,000 |
Feb 02, 2024 | 64.69 | 65.11 | 64.46 | 64.97 | 64.97 | 33,100 |
Feb 01, 2024 | 64.54 | 64.83 | 64.06 | 64.83 | 64.83 | 28,500 |
Jan 31, 2024 | 64.86 | 64.97 | 64.23 | 64.23 | 64.23 | 27,200 |
Jan 30, 2024 | 64.85 | 65.19 | 64.85 | 65.13 | 65.13 | 35,900 |
Jan 29, 2024 | 64.87 | 65.20 | 64.63 | 65.20 | 65.20 | 30,700 |
Jan 26, 2024 | 64.59 | 64.85 | 64.59 | 64.75 | 64.75 | 67,700 |
Jan 25, 2024 | 64.69 | 64.69 | 64.33 | 64.67 | 64.67 | 49,900 |
Jan 24, 2024 | 64.57 | 64.65 | 64.15 | 64.23 | 64.23 | 44,000 |
Jan 23, 2024 | 64.11 | 64.24 | 63.85 | 64.10 | 64.10 | 40,600 |
Jan 22, 2024 | 63.98 | 64.16 | 63.91 | 64.11 | 64.11 | 44,000 |
Jan 19, 2024 | 63.48 | 63.77 | 63.10 | 63.77 | 63.77 | 24,800 |
Jan 18, 2024 | 62.84 | 63.20 | 62.69 | 63.19 | 63.19 | 21,900 |
Jan 17, 2024 | 62.77 | 62.80 | 62.40 | 62.80 | 62.80 | 139,500 |
Jan 16, 2024 | 63.36 | 63.53 | 63.06 | 63.24 | 63.24 | 35,600 |
Jan 12, 2024 | 64.36 | 64.36 | 63.74 | 63.93 | 63.93 | 24,700 |
Jan 11, 2024 | 64.04 | 64.04 | 63.31 | 63.88 | 63.88 | 30,700 |
Jan 10, 2024 | 63.79 | 63.99 | 63.68 | 63.98 | 63.98 | 25,300 |
Jan 09, 2024 | 65.84 | 65.84 | 63.55 | 63.79 | 63.79 | 22,300 |
Jan 08, 2024 | 63.73 | 64.28 | 63.45 | 64.28 | 64.28 | 35,900 |
Jan 05, 2024 | 63.68 | 64.06 | 63.49 | 63.73 | 63.73 | 26,200 |
Jan 04, 2024 | 63.78 | 63.93 | 63.53 | 63.54 | 63.54 | 29,600 |
Jan 03, 2024 | 64.00 | 64.09 | 63.63 | 63.69 | 63.69 | 47,000 |
Jan 02, 2024 | 64.39 | 64.60 | 64.14 | 64.35 | 64.35 | 29,700 |
Dec 29, 2023 | 64.82 | 65.04 | 64.63 | 64.76 | 64.76 | 22,400 |
Dec 28, 2023 | 65.07 | 65.15 | 64.93 | 65.01 | 65.01 | 30,500 |
Dec 27, 2023 | 64.94 | 65.12 | 64.82 | 65.04 | 65.04 | 32,500 |
Dec 26, 2023 | 64.74 | 64.94 | 64.52 | 64.89 | 64.89 | 22,300 |
Dec 22, 2023 | 64.39 | 64.67 | 64.24 | 64.48 | 64.48 | 44,800 |
Dec 21, 2023 | 64.13 | 64.33 | 63.85 | 64.32 | 64.32 | 14,100 |
Dec 20, 2023 | 64.35 | 64.52 | 63.46 | 63.47 | 63.47 | 34,700 |
Dec 20, 2023 | 0.679 Dividend | |||||
Dec 19, 2023 | 64.70 | 65.09 | 64.47 | 65.09 | 64.41 | 49,100 |
Dec 18, 2023 | 64.72 | 64.72 | 64.28 | 64.42 | 63.75 | 52,100 |
Dec 15, 2023 | 64.92 | 64.92 | 64.13 | 64.23 | 63.56 | 77,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |