Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 67.94 | 67.98 | 67.84 | 67.84 | 67.84 | 44,073 |
May 06, 2024 | 67.72 | 67.75 | 67.66 | 67.73 | 67.73 | 33,300 |
May 03, 2024 | 67.74 | 67.74 | 67.51 | 67.67 | 67.67 | 29,900 |
May 02, 2024 | 67.18 | 67.39 | 67.11 | 67.39 | 67.39 | 63,300 |
May 01, 2024 | 67.14 | 67.31 | 67.04 | 67.17 | 67.17 | 31,800 |
May 01, 2024 | 0.165 Dividend | |||||
Apr 30, 2024 | 67.23 | 67.24 | 67.10 | 67.14 | 66.97 | 70,600 |
Apr 29, 2024 | 67.37 | 67.39 | 67.30 | 67.36 | 67.19 | 29,200 |
Apr 26, 2024 | 67.17 | 67.28 | 67.17 | 67.22 | 67.05 | 52,600 |
Apr 25, 2024 | 66.97 | 67.03 | 66.88 | 67.03 | 66.87 | 45,300 |
Apr 24, 2024 | 67.25 | 67.25 | 67.08 | 67.16 | 66.99 | 22,500 |
Apr 23, 2024 | 67.24 | 67.48 | 67.24 | 67.39 | 67.22 | 21,900 |
Apr 22, 2024 | 67.31 | 67.39 | 67.25 | 67.34 | 67.17 | 47,400 |
Apr 19, 2024 | 67.37 | 67.37 | 67.26 | 67.32 | 67.15 | 33,500 |
Apr 18, 2024 | 67.42 | 67.42 | 67.20 | 67.21 | 67.04 | 41,100 |
Apr 17, 2024 | 67.37 | 67.42 | 67.22 | 67.40 | 67.23 | 34,600 |
Apr 16, 2024 | 67.28 | 67.28 | 67.07 | 67.18 | 67.01 | 75,800 |
Apr 15, 2024 | 67.47 | 67.47 | 67.29 | 67.34 | 67.17 | 73,300 |
Apr 12, 2024 | 67.75 | 67.82 | 67.70 | 67.72 | 67.55 | 30,500 |
Apr 11, 2024 | 67.61 | 67.63 | 67.41 | 67.52 | 67.35 | 59,100 |
Apr 10, 2024 | 67.82 | 67.82 | 67.52 | 67.55 | 67.38 | 32,500 |
Apr 09, 2024 | 68.12 | 68.14 | 68.07 | 68.13 | 67.96 | 41,500 |
Apr 08, 2024 | 67.83 | 67.95 | 67.83 | 67.93 | 67.76 | 44,800 |
Apr 05, 2024 | 68.05 | 68.16 | 67.98 | 67.99 | 67.82 | 63,800 |
Apr 04, 2024 | 68.26 | 68.27 | 68.11 | 68.27 | 68.10 | 48,100 |
Apr 03, 2024 | 67.91 | 68.09 | 67.80 | 68.09 | 67.92 | 56,500 |
Apr 02, 2024 | 67.93 | 68.02 | 67.83 | 68.02 | 67.85 | 49,200 |
Apr 01, 2024 | 68.30 | 68.30 | 68.01 | 68.07 | 67.90 | 64,400 |
Apr 01, 2024 | 0.167 Dividend | |||||
Mar 28, 2024 | 68.64 | 68.69 | 68.57 | 68.61 | 68.27 | 40,700 |
Mar 27, 2024 | 68.64 | 68.70 | 68.54 | 68.69 | 68.35 | 34,100 |
Mar 26, 2024 | 68.37 | 68.48 | 68.36 | 68.45 | 68.12 | 62,500 |
Mar 25, 2024 | 68.51 | 68.51 | 68.36 | 68.40 | 68.07 | 85,500 |
Mar 22, 2024 | 68.56 | 68.60 | 68.52 | 68.54 | 68.21 | 63,200 |
Mar 21, 2024 | 68.39 | 68.39 | 68.28 | 68.32 | 67.99 | 241,300 |
Mar 20, 2024 | 68.17 | 68.31 | 68.11 | 68.30 | 67.97 | 79,400 |
Mar 19, 2024 | 68.08 | 68.18 | 68.08 | 68.15 | 67.82 | 97,200 |
Mar 18, 2024 | 68.07 | 68.08 | 68.00 | 68.04 | 67.71 | 52,400 |
Mar 15, 2024 | 68.10 | 68.13 | 68.06 | 68.10 | 67.77 | 56,400 |
Mar 14, 2024 | 68.32 | 68.32 | 68.09 | 68.10 | 67.77 | 94,700 |
Mar 13, 2024 | 68.48 | 68.50 | 68.41 | 68.44 | 68.11 | 89,900 |
Mar 12, 2024 | 68.58 | 68.58 | 68.46 | 68.50 | 68.17 | 74,500 |
Mar 11, 2024 | 68.62 | 68.70 | 68.57 | 68.63 | 68.29 | 52,000 |
Mar 08, 2024 | 68.66 | 68.74 | 68.64 | 68.68 | 68.34 | 46,800 |
Mar 07, 2024 | 68.68 | 68.68 | 68.53 | 68.62 | 68.28 | 46,500 |
Mar 06, 2024 | 68.40 | 68.59 | 68.40 | 68.53 | 68.20 | 122,500 |
Mar 05, 2024 | 68.40 | 68.43 | 68.32 | 68.43 | 68.10 | 38,600 |
Mar 04, 2024 | 68.03 | 68.08 | 68.01 | 68.06 | 67.73 | 67,100 |
Mar 01, 2024 | 67.84 | 68.19 | 67.79 | 68.17 | 67.84 | 32,900 |
Mar 01, 2024 | 0.156 Dividend | |||||
Feb 29, 2024 | 68.08 | 68.19 | 68.02 | 68.10 | 67.61 | 62,700 |
Feb 28, 2024 | 67.94 | 68.02 | 67.89 | 68.01 | 67.52 | 46,800 |
Feb 27, 2024 | 67.93 | 68.00 | 67.88 | 67.89 | 67.40 | 32,500 |
Feb 26, 2024 | 68.13 | 68.13 | 67.92 | 67.98 | 67.49 | 27,500 |
Feb 23, 2024 | 67.84 | 68.16 | 67.84 | 68.12 | 67.63 | 62,100 |
Feb 22, 2024 | 67.96 | 67.96 | 67.82 | 67.87 | 67.38 | 128,900 |
Feb 21, 2024 | 67.99 | 68.03 | 67.77 | 67.78 | 67.29 | 42,600 |
Feb 20, 2024 | 68.09 | 68.15 | 67.99 | 68.00 | 67.51 | 94,900 |
Feb 16, 2024 | 67.94 | 67.95 | 67.86 | 67.93 | 67.44 | 54,600 |
Feb 15, 2024 | 68.17 | 68.25 | 68.06 | 68.15 | 67.66 | 102,600 |
Feb 14, 2024 | 67.82 | 68.10 | 67.82 | 68.08 | 67.59 | 59,200 |
Feb 13, 2024 | 67.95 | 67.95 | 67.70 | 67.70 | 67.21 | 37,700 |
Feb 12, 2024 | 68.20 | 68.21 | 68.09 | 68.16 | 67.67 | 42,200 |
Feb 09, 2024 | 68.00 | 68.12 | 68.00 | 68.12 | 67.63 | 34,400 |
Feb 08, 2024 | 68.25 | 68.25 | 68.09 | 68.13 | 67.64 | 73,000 |
Feb 07, 2024 | 68.26 | 68.47 | 68.26 | 68.30 | 67.81 | 61,500 |
Feb 06, 2024 | 68.24 | 68.46 | 68.21 | 68.42 | 67.93 | 32,000 |
Feb 05, 2024 | 68.28 | 68.28 | 68.09 | 68.17 | 67.68 | 74,900 |
Feb 02, 2024 | 68.65 | 68.69 | 68.49 | 68.60 | 68.11 | 51,900 |
Feb 01, 2024 | 69.00 | 69.15 | 68.92 | 69.07 | 68.58 | 61,200 |
Feb 01, 2024 | 0.16 Dividend | |||||
Jan 31, 2024 | 68.80 | 69.00 | 68.80 | 68.88 | 68.23 | 35,800 |
Jan 30, 2024 | 68.70 | 68.70 | 68.47 | 68.67 | 68.02 | 40,800 |
Jan 29, 2024 | 68.46 | 68.63 | 68.46 | 68.62 | 67.97 | 66,600 |
Jan 26, 2024 | 68.45 | 68.45 | 68.31 | 68.35 | 67.70 | 70,600 |
Jan 25, 2024 | 68.44 | 68.45 | 68.33 | 68.45 | 67.80 | 54,800 |
Jan 24, 2024 | 68.51 | 68.51 | 68.10 | 68.14 | 67.49 | 126,000 |
Jan 23, 2024 | 68.38 | 68.38 | 68.24 | 68.29 | 67.64 | 45,900 |
Jan 22, 2024 | 68.55 | 68.57 | 68.43 | 68.46 | 67.81 | 31,300 |
Jan 19, 2024 | 68.25 | 68.36 | 68.21 | 68.36 | 67.71 | 67,200 |
Jan 18, 2024 | 68.44 | 68.44 | 68.26 | 68.28 | 67.63 | 27,100 |
Jan 17, 2024 | 68.49 | 68.49 | 68.32 | 68.38 | 67.73 | 28,400 |
Jan 16, 2024 | 68.84 | 68.84 | 68.51 | 68.58 | 67.93 | 119,700 |
Jan 12, 2024 | 68.95 | 69.06 | 68.91 | 68.96 | 68.31 | 31,100 |
Jan 11, 2024 | 68.71 | 68.88 | 68.60 | 68.86 | 68.21 | 26,900 |
Jan 10, 2024 | 68.80 | 68.81 | 68.56 | 68.59 | 67.94 | 39,400 |
Jan 09, 2024 | 68.65 | 68.74 | 68.63 | 68.69 | 68.04 | 38,100 |
Jan 08, 2024 | 68.47 | 68.79 | 68.47 | 68.67 | 68.02 | 103,500 |
Jan 05, 2024 | 68.52 | 68.81 | 68.48 | 68.52 | 67.87 | 42,000 |
Jan 04, 2024 | 68.64 | 68.76 | 68.63 | 68.66 | 68.01 | 28,600 |
Jan 03, 2024 | 68.81 | 69.07 | 68.71 | 69.06 | 68.41 | 80,100 |
Jan 02, 2024 | 68.93 | 69.00 | 68.88 | 68.94 | 68.29 | 149,400 |
Dec 29, 2023 | 69.18 | 69.26 | 69.15 | 69.21 | 68.55 | 72,300 |
Dec 28, 2023 | 69.52 | 69.52 | 69.36 | 69.38 | 68.72 | 94,700 |
Dec 27, 2023 | 69.45 | 69.61 | 69.39 | 69.58 | 68.92 | 121,100 |
Dec 26, 2023 | 69.03 | 69.18 | 69.03 | 69.16 | 68.50 | 43,800 |
Dec 22, 2023 | 69.30 | 69.30 | 69.09 | 69.13 | 68.48 | 67,700 |
Dec 22, 2023 | 1.022 Dividend | |||||
Dec 21, 2023 | 70.35 | 70.36 | 70.09 | 70.19 | 68.51 | 38,600 |
Dec 20, 2023 | 70.08 | 70.23 | 70.06 | 70.23 | 68.55 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |