Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 6 |
Apr 30, 2024 | 81.00 | 84.50 | 81.00 | 84.00 | 84.00 | - |
Apr 29, 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - |
Apr 26, 2024 | 79.00 | 79.50 | 78.00 | 78.00 | 78.00 | - |
Apr 25, 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - |
Apr 24, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
Apr 23, 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | - |
Apr 22, 2024 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | - |
Apr 19, 2024 | 74.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
Apr 18, 2024 | 75.50 | 76.50 | 74.50 | 74.50 | 74.50 | - |
Apr 17, 2024 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | - |
Apr 16, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - |
Apr 15, 2024 | 74.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
Apr 12, 2024 | 75.50 | 76.00 | 74.50 | 74.50 | 74.50 | - |
Apr 11, 2024 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | - |
Apr 10, 2024 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | - |
Apr 09, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
Apr 08, 2024 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | - |
Apr 05, 2024 | 77.50 | 78.50 | 77.50 | 77.50 | 77.50 | - |
Apr 04, 2024 | 79.50 | 80.50 | 78.50 | 78.50 | 78.50 | - |
Apr 03, 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | - |
Apr 02, 2024 | 76.50 | 77.00 | 76.50 | 76.50 | 76.50 | - |
Mar 28, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | - |
Mar 27, 2024 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | - |
Mar 26, 2024 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | - |
Mar 25, 2024 | 74.00 | 75.00 | 73.50 | 73.50 | 73.50 | - |
Mar 22, 2024 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | - |
Mar 21, 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | - |
Mar 20, 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - |
Mar 19, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - |
Mar 19, 2024 | 0.3146 Dividend | |||||
Mar 18, 2024 | 72.50 | 73.00 | 70.00 | 70.00 | 69.69 | - |
Mar 15, 2024 | 73.00 | 73.50 | 72.50 | 72.50 | 72.17 | - |
Mar 14, 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.17 | - |
Mar 13, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.66 | - |
Mar 12, 2024 | 74.50 | 76.00 | 74.50 | 74.50 | 74.17 | - |
Mar 11, 2024 | 73.50 | 75.00 | 73.50 | 74.00 | 73.67 | - |
Mar 08, 2024 | 72.50 | 74.00 | 72.50 | 74.00 | 73.67 | - |
Mar 07, 2024 | 71.50 | 72.50 | 71.50 | 71.50 | 71.18 | - |
Mar 06, 2024 | 71.50 | 72.00 | 71.00 | 71.00 | 70.68 | - |
Mar 05, 2024 | 73.00 | 73.50 | 71.50 | 71.50 | 71.18 | - |
Mar 04, 2024 | 75.50 | 75.50 | 74.00 | 74.00 | 73.67 | - |
Mar 01, 2024 | 74.50 | 75.50 | 74.50 | 75.00 | 74.66 | - |
Feb 29, 2024 | 75.50 | 76.50 | 74.50 | 74.50 | 74.17 | - |
Feb 28, 2024 | 78.00 | 78.00 | 75.50 | 75.50 | 75.16 | - |
Feb 27, 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.15 | - |
Feb 26, 2024 | 79.50 | 79.50 | 75.50 | 77.00 | 76.65 | - |
Feb 23, 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 80.14 | - |
Feb 22, 2024 | 80.50 | 82.00 | 80.50 | 80.50 | 80.14 | - |
Feb 21, 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.14 | - |
Feb 20, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.13 | - |
Feb 19, 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 81.13 | - |
Feb 16, 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 81.63 | - |
Feb 15, 2024 | 82.00 | 82.50 | 81.50 | 82.00 | 81.63 | - |
Feb 14, 2024 | 79.00 | 81.50 | 79.00 | 81.00 | 80.64 | - |
Feb 13, 2024 | 82.50 | 82.50 | 79.00 | 79.00 | 78.64 | - |
Feb 12, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 81.63 | - |
Feb 09, 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 81.63 | - |
Feb 08, 2024 | 82.50 | 83.00 | 82.00 | 82.00 | 81.63 | - |
Feb 07, 2024 | 82.00 | 82.50 | 82.00 | 82.00 | 81.63 | - |
Feb 06, 2024 | 81.00 | 83.00 | 81.00 | 82.00 | 81.63 | - |
Feb 05, 2024 | 82.00 | 82.50 | 80.00 | 80.00 | 79.64 | - |
Feb 02, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.13 | - |
Feb 01, 2024 | 82.00 | 83.50 | 81.50 | 81.50 | 81.13 | - |
Jan 31, 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.13 | - |
Jan 30, 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 81.13 | - |
Jan 29, 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 81.63 | - |
Jan 26, 2024 | 82.00 | 83.00 | 81.50 | 81.50 | 81.13 | - |
Jan 25, 2024 | 80.50 | 83.00 | 80.50 | 81.50 | 81.13 | - |
Jan 24, 2024 | 84.00 | 84.00 | 81.50 | 81.50 | 81.13 | - |
Jan 23, 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.12 | - |
Jan 22, 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 81.63 | - |
Jan 19, 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 81.13 | - |
Jan 18, 2024 | 81.00 | 82.50 | 80.50 | 80.50 | 80.14 | - |
Jan 17, 2024 | 81.00 | 81.50 | 80.00 | 80.00 | 79.64 | - |
Jan 16, 2024 | 80.50 | 82.50 | 80.50 | 81.50 | 81.13 | - |
Jan 15, 2024 | 82.50 | 83.50 | 81.50 | 81.50 | 81.13 | - |
Jan 12, 2024 | 79.50 | 82.50 | 79.50 | 81.00 | 80.64 | - |
Jan 11, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 78.64 | - |
Jan 10, 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 78.64 | - |
Jan 09, 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.14 | - |
Jan 08, 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.14 | - |
Jan 05, 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.15 | - |
Jan 04, 2024 | 79.00 | 79.00 | 78.50 | 79.00 | 78.64 | - |
Jan 03, 2024 | 78.00 | 78.50 | 78.00 | 78.00 | 77.65 | - |
Jan 02, 2024 | 81.00 | 81.00 | 78.00 | 78.00 | 77.65 | - |
Dec 29, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.15 | - |
Dec 28, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 77.65 | - |
Dec 27, 2023 | 77.50 | 79.50 | 77.50 | 78.00 | 77.65 | - |
Dec 22, 2023 | 77.50 | 78.50 | 77.00 | 77.00 | 76.65 | - |
Dec 21, 2023 | 73.00 | 76.50 | 73.00 | 76.50 | 76.16 | - |
Dec 20, 2023 | 79.00 | 79.00 | 76.50 | 76.50 | 76.16 | - |
Dec 19, 2023 | 77.50 | 78.50 | 77.50 | 78.50 | 78.15 | - |
Dec 19, 2023 | 0.3146 Dividend | |||||
Dec 18, 2023 | 77.50 | 78.50 | 77.50 | 77.50 | 76.84 | - |
Dec 15, 2023 | 79.00 | 79.50 | 78.50 | 78.50 | 77.83 | - |
Dec 14, 2023 | 76.50 | 79.50 | 76.50 | 78.50 | 77.83 | - |
Dec 13, 2023 | 76.00 | 76.50 | 75.50 | 75.50 | 74.86 | - |
Dec 12, 2023 | 76.50 | 77.00 | 75.50 | 75.50 | 74.86 | - |
Dec 11, 2023 | 76.00 | 77.50 | 76.00 | 76.50 | 75.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |