Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 25 |
May 02, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 25 |
Apr 30, 2024 | 69.64 | 70.00 | 69.64 | 69.99 | 69.99 | 25 |
Apr 29, 2024 | 69.75 | 70.37 | 69.75 | 70.37 | 70.37 | 15 |
Apr 26, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
Apr 25, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Apr 24, 2024 | 69.80 | 70.00 | 69.19 | 69.19 | 69.19 | 100 |
Apr 23, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Apr 22, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Apr 19, 2024 | 70.62 | 71.03 | 70.62 | 71.03 | 71.03 | 160 |
Apr 18, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Apr 17, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Apr 16, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Apr 15, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
Apr 12, 2024 | 74.51 | 74.62 | 73.71 | 73.71 | 73.71 | 40 |
Apr 11, 2024 | 74.08 | 74.20 | 74.08 | 74.20 | 74.20 | 30 |
Apr 10, 2024 | 75.80 | 76.03 | 75.80 | 76.03 | 76.03 | 70 |
Apr 09, 2024 | 73.49 | 74.12 | 73.49 | 74.12 | 74.12 | - |
Apr 08, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
Apr 05, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Apr 04, 2024 | 72.96 | 72.96 | 71.18 | 71.18 | 71.18 | 47 |
Apr 03, 2024 | 73.96 | 74.24 | 73.96 | 74.24 | 74.24 | 80 |
Apr 02, 2024 | 75.75 | 75.75 | 74.31 | 74.31 | 74.31 | - |
Mar 28, 2024 | 75.50 | 76.40 | 75.50 | 76.40 | 76.40 | - |
Mar 27, 2024 | 73.75 | 73.75 | 73.00 | 73.00 | 73.00 | - |
Mar 26, 2024 | 74.10 | 75.05 | 72.95 | 75.05 | 75.05 | 100 |
Mar 25, 2024 | 75.15 | 76.15 | 75.15 | 76.15 | 76.15 | 5 |
Mar 22, 2024 | 75.35 | 76.55 | 75.35 | 75.65 | 75.65 | 200 |
Mar 21, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Mar 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Mar 20, 2024 | 0.94 Dividend | |||||
Mar 19, 2024 | 71.05 | 71.05 | 70.00 | 70.00 | 69.06 | - |
Mar 18, 2024 | 71.40 | 71.40 | 70.55 | 70.55 | 69.60 | 25 |
Mar 15, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 69.90 | - |
Mar 14, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.19 | - |
Mar 13, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.45 | - |
Mar 12, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 68.71 | - |
Mar 11, 2024 | 71.40 | 71.40 | 71.10 | 71.10 | 70.15 | - |
Mar 08, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.38 | 50 |
Mar 07, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.39 | - |
Mar 06, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.76 | - |
Mar 05, 2024 | 70.50 | 70.55 | 70.50 | 70.55 | 69.60 | - |
Mar 04, 2024 | 71.25 | 72.30 | 71.25 | 72.30 | 71.33 | - |
Mar 01, 2024 | 74.35 | 74.70 | 74.35 | 74.70 | 73.70 | 44 |
Feb 29, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 72.56 | - |
Feb 28, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 71.87 | - |
Feb 27, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.21 | - |
Feb 26, 2024 | 70.15 | 70.15 | 70.10 | 70.10 | 69.16 | - |
Feb 23, 2024 | 69.25 | 70.70 | 69.25 | 70.70 | 69.75 | 200 |
Feb 22, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.28 | - |
Feb 21, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.54 | - |
Feb 20, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.58 | - |
Feb 19, 2024 | 68.15 | 69.40 | 68.15 | 69.35 | 68.42 | 910 |
Feb 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.06 | 30 |
Feb 15, 2024 | 69.30 | 69.65 | 69.30 | 69.65 | 68.71 | - |
Feb 14, 2024 | 68.65 | 68.65 | 67.75 | 67.90 | 66.99 | 5 |
Feb 13, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.21 | - |
Feb 12, 2024 | 69.75 | 70.35 | 69.75 | 70.35 | 69.41 | 5 |
Feb 09, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 68.81 | - |
Feb 08, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 68.81 | - |
Feb 07, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.32 | - |
Feb 06, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.83 | - |
Feb 05, 2024 | 69.85 | 70.30 | 69.85 | 70.30 | 69.36 | 9 |
Feb 02, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 67.93 | - |
Feb 01, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.05 | - |
Jan 31, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.59 | - |
Jan 30, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.35 | - |
Jan 29, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 67.73 | - |
Jan 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.07 | - |
Jan 25, 2024 | 67.25 | 69.25 | 67.25 | 69.25 | 68.32 | 14 |
Jan 24, 2024 | 67.05 | 67.05 | 67.00 | 67.00 | 66.10 | - |
Jan 23, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.15 | - |
Jan 22, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.28 | - |
Jan 19, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 63.98 | - |
Jan 18, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.08 | - |
Jan 17, 2024 | 65.60 | 65.60 | 65.00 | 65.00 | 64.13 | 30 |
Jan 16, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.84 | - |
Jan 15, 2024 | 67.10 | 68.40 | 67.10 | 68.40 | 67.48 | 100 |
Jan 12, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 66.74 | - |
Jan 11, 2024 | 68.85 | 68.90 | 67.70 | 67.70 | 66.79 | 68 |
Jan 10, 2024 | 68.40 | 69.00 | 68.40 | 69.00 | 68.07 | - |
Jan 09, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.68 | - |
Jan 08, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 67.83 | - |
Jan 05, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.68 | - |
Jan 04, 2024 | 69.00 | 69.00 | 68.80 | 68.80 | 67.88 | - |
Jan 03, 2024 | 70.15 | 70.20 | 70.15 | 70.20 | 69.26 | - |
Jan 02, 2024 | 71.35 | 72.05 | 71.35 | 71.50 | 70.54 | 54 |
Dec 29, 2023 | 70.65 | 70.65 | 70.65 | 70.65 | 69.70 | - |
Dec 28, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 69.21 | - |
Dec 27, 2023 | 70.25 | 70.80 | 70.25 | 70.80 | 69.85 | 47 |
Dec 22, 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 67.53 | - |
Dec 21, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.07 | - |
Dec 20, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 69.45 | - |
Dec 19, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 69.50 | - |
Dec 18, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 69.75 | - |
Dec 15, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.36 | - |
Dec 14, 2023 | 66.25 | 69.80 | 66.25 | 69.80 | 68.86 | 150 |
Dec 13, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 66.74 | - |
Dec 12, 2023 | 69.40 | 69.40 | 68.50 | 68.50 | 67.58 | 19 |
Dec 11, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 69.50 | 25 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |