Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 68.91 | 68.91 | 68.33 | 68.42 | 68.42 | 1,000 |
May 01, 2024 | 68.17 | 68.58 | 68.05 | 68.49 | 68.49 | 2,800 |
Apr 30, 2024 | 69.55 | 69.55 | 68.31 | 68.31 | 68.31 | 4,800 |
Apr 29, 2024 | 69.65 | 70.37 | 69.65 | 70.37 | 70.37 | 100 |
Apr 26, 2024 | 69.17 | 69.55 | 69.17 | 69.55 | 69.55 | 1,900 |
Apr 25, 2024 | 68.50 | 69.16 | 68.50 | 69.16 | 69.16 | 700 |
Apr 24, 2024 | 68.57 | 69.16 | 68.55 | 69.16 | 69.16 | 1,200 |
Apr 23, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 100 |
Apr 22, 2024 | 67.26 | 67.67 | 67.26 | 67.67 | 67.67 | 400 |
Apr 19, 2024 | 66.95 | 67.11 | 66.95 | 67.11 | 67.11 | 300 |
Apr 18, 2024 | 67.85 | 67.85 | 67.09 | 67.09 | 67.09 | 200 |
Apr 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 200 |
Apr 16, 2024 | 67.78 | 68.10 | 67.78 | 68.02 | 68.02 | 400 |
Apr 15, 2024 | 69.57 | 69.57 | 68.07 | 68.38 | 68.38 | 2,000 |
Apr 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 100 |
Apr 11, 2024 | 69.52 | 70.18 | 69.52 | 70.18 | 70.18 | 300 |
Apr 10, 2024 | 69.74 | 70.11 | 69.74 | 69.79 | 69.79 | 400 |
Apr 09, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 100 |
Apr 08, 2024 | 70.60 | 70.65 | 70.60 | 70.65 | 70.65 | 300 |
Apr 05, 2024 | 69.33 | 69.91 | 69.33 | 69.91 | 69.91 | 800 |
Apr 04, 2024 | 70.31 | 70.31 | 68.94 | 69.04 | 69.04 | 700 |
Apr 03, 2024 | 69.43 | 69.78 | 69.43 | 69.77 | 69.77 | 700 |
Apr 02, 2024 | 69.45 | 69.58 | 69.42 | 69.58 | 69.58 | 1,000 |
Apr 01, 2024 | 71.00 | 71.00 | 70.31 | 70.31 | 70.31 | 1,500 |
Mar 28, 2024 | 70.35 | 70.98 | 70.35 | 70.97 | 70.97 | 1,100 |
Mar 27, 2024 | 70.23 | 70.39 | 70.23 | 70.39 | 70.39 | 300 |
Mar 26, 2024 | 69.35 | 69.48 | 69.35 | 69.38 | 69.38 | 500 |
Mar 25, 2024 | 69.25 | 69.69 | 69.25 | 69.69 | 69.69 | 800 |
Mar 22, 2024 | 70.00 | 70.00 | 69.44 | 69.46 | 69.46 | 800 |
Mar 21, 2024 | 69.99 | 70.26 | 69.99 | 70.26 | 70.26 | 1,500 |
Mar 20, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 100 |
Mar 19, 2024 | 68.01 | 68.67 | 68.01 | 68.67 | 68.67 | 400 |
Mar 18, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 200 |
Mar 15, 2024 | 68.06 | 68.25 | 67.92 | 67.92 | 67.92 | 800 |
Mar 14, 2024 | 68.08 | 68.11 | 67.95 | 68.11 | 68.11 | 300 |
Mar 13, 2024 | 68.57 | 68.73 | 68.46 | 68.55 | 68.55 | 3,200 |
Mar 12, 2024 | 68.15 | 68.63 | 68.15 | 68.63 | 68.63 | 900 |
Mar 11, 2024 | 68.06 | 68.45 | 68.06 | 68.45 | 68.45 | 1,900 |
Mar 08, 2024 | 69.06 | 69.06 | 68.58 | 68.68 | 68.68 | 600 |
Mar 07, 2024 | 69.00 | 69.25 | 68.73 | 69.25 | 69.25 | 1,100 |
Mar 06, 2024 | 68.69 | 68.92 | 68.58 | 68.68 | 68.68 | 600 |
Mar 05, 2024 | 68.67 | 68.67 | 68.11 | 68.30 | 68.30 | 7,600 |
Mar 04, 2024 | 68.79 | 68.79 | 68.72 | 68.72 | 68.72 | 500 |
Mar 01, 2024 | 67.86 | 68.50 | 67.86 | 68.50 | 68.50 | 700 |
Feb 29, 2024 | 68.37 | 68.37 | 67.58 | 68.07 | 68.07 | 1,100 |
Feb 28, 2024 | 67.75 | 67.89 | 67.75 | 67.89 | 67.89 | 400 |
Feb 27, 2024 | 67.41 | 67.66 | 67.37 | 67.66 | 67.66 | 700 |
Feb 26, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 100 |
Feb 23, 2024 | 66.19 | 66.60 | 66.19 | 66.60 | 66.60 | 500 |
Feb 22, 2024 | 65.97 | 66.21 | 65.97 | 66.14 | 66.14 | 2,100 |
Feb 21, 2024 | 65.07 | 65.69 | 65.07 | 65.69 | 65.69 | 1,800 |
Feb 20, 2024 | 65.43 | 65.46 | 65.27 | 65.46 | 65.46 | 900 |
Feb 16, 2024 | 65.91 | 66.15 | 65.82 | 65.82 | 65.82 | 2,500 |
Feb 15, 2024 | 64.71 | 65.95 | 64.71 | 65.95 | 65.95 | 2,800 |
Feb 14, 2024 | 63.60 | 64.22 | 63.60 | 64.22 | 64.22 | 1,900 |
Feb 13, 2024 | 62.23 | 63.59 | 62.23 | 63.26 | 63.26 | 1,400 |
Feb 12, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 100 |
Feb 09, 2024 | 64.17 | 64.29 | 64.17 | 64.29 | 64.29 | 200 |
Feb 08, 2024 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | 500 |
Feb 07, 2024 | 64.04 | 64.15 | 63.75 | 63.89 | 63.89 | 4,700 |
Feb 06, 2024 | 63.53 | 63.86 | 63.53 | 63.86 | 63.86 | 800 |
Feb 05, 2024 | 63.16 | 63.16 | 62.76 | 62.76 | 62.76 | 600 |
Feb 02, 2024 | 63.13 | 63.88 | 63.13 | 63.65 | 63.65 | 1,000 |
Feb 01, 2024 | 62.49 | 63.51 | 62.49 | 63.47 | 63.47 | 1,300 |
Jan 31, 2024 | 63.39 | 63.39 | 62.53 | 62.53 | 62.53 | 600 |
Jan 30, 2024 | 63.13 | 63.46 | 63.13 | 63.38 | 63.38 | 1,200 |
Jan 29, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 100 |
Jan 26, 2024 | 62.92 | 63.01 | 62.75 | 62.77 | 62.77 | 2,000 |
Jan 25, 2024 | 62.64 | 62.64 | 62.27 | 62.53 | 62.53 | 5,100 |
Jan 24, 2024 | 62.93 | 62.93 | 62.13 | 62.13 | 62.13 | 2,300 |
Jan 23, 2024 | 63.27 | 63.27 | 63.00 | 63.06 | 63.06 | 1,400 |
Jan 22, 2024 | 62.96 | 63.27 | 62.93 | 63.27 | 63.27 | 800 |
Jan 19, 2024 | 61.57 | 62.32 | 61.57 | 62.32 | 62.32 | 3,100 |
Jan 18, 2024 | 61.40 | 61.67 | 61.16 | 61.60 | 61.60 | 3,100 |
Jan 17, 2024 | 61.42 | 61.42 | 61.00 | 61.23 | 61.23 | 700 |
Jan 16, 2024 | 61.99 | 61.99 | 61.77 | 61.94 | 61.94 | 3,300 |
Jan 12, 2024 | 62.52 | 62.52 | 62.41 | 62.49 | 62.49 | 800 |
Jan 11, 2024 | 62.23 | 62.61 | 62.21 | 62.61 | 62.61 | 1,400 |
Jan 10, 2024 | 62.48 | 62.79 | 62.38 | 62.79 | 62.79 | 1,900 |
Jan 09, 2024 | 62.68 | 62.83 | 62.68 | 62.83 | 62.83 | 1,100 |
Jan 08, 2024 | 62.96 | 63.26 | 62.96 | 63.26 | 63.26 | 900 |
Jan 05, 2024 | 62.57 | 62.67 | 62.33 | 62.43 | 62.43 | 3,000 |
Jan 04, 2024 | 62.43 | 62.43 | 62.03 | 62.03 | 62.03 | 500 |
Jan 03, 2024 | 63.14 | 63.14 | 62.23 | 62.23 | 62.23 | 1,500 |
Jan 02, 2024 | 64.01 | 64.25 | 63.41 | 63.69 | 63.69 | 2,100 |
Dec 29, 2023 | 64.86 | 64.86 | 64.49 | 64.49 | 64.49 | 800 |
Dec 28, 2023 | 65.01 | 65.03 | 64.81 | 64.92 | 64.92 | 1,000 |
Dec 27, 2023 | 64.97 | 65.08 | 64.97 | 64.99 | 64.99 | 800 |
Dec 26, 2023 | 63.87 | 64.93 | 63.87 | 64.74 | 64.74 | 1,900 |
Dec 22, 2023 | 63.86 | 64.21 | 63.86 | 64.17 | 64.17 | 2,600 |
Dec 21, 2023 | 63.11 | 63.82 | 63.11 | 63.82 | 63.82 | 6,800 |
Dec 20, 2023 | 64.10 | 64.14 | 62.83 | 62.84 | 62.84 | 2,000 |
Dec 19, 2023 | 62.97 | 63.93 | 62.97 | 63.93 | 63.93 | 4,600 |
Dec 18, 2023 | 62.69 | 62.86 | 62.68 | 62.86 | 62.86 | 1,300 |
Dec 18, 2023 | 0.332 Dividend | |||||
Dec 15, 2023 | 63.35 | 63.35 | 62.80 | 62.88 | 62.55 | 3,900 |
Dec 14, 2023 | 61.61 | 63.08 | 61.61 | 63.03 | 62.70 | 1,900 |
Dec 13, 2023 | 60.35 | 61.63 | 60.35 | 61.63 | 61.30 | 600 |
Dec 12, 2023 | 60.53 | 60.82 | 60.53 | 60.72 | 60.40 | 400 |
Dec 11, 2023 | 60.06 | 60.72 | 60.06 | 60.69 | 60.37 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |