Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 28 |
May 16, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
May 15, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
May 14, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
May 13, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
May 10, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
May 09, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
May 09, 2024 | 2.75 Dividend | |||||
May 08, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 68.40 | - |
May 07, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 68.16 | - |
May 06, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 68.54 | - |
May 03, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.68 | - |
May 02, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.72 | - |
Apr 30, 2024 | 70.10 | 70.10 | 70.05 | 70.05 | 67.34 | 28 |
Apr 29, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
Apr 26, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.81 | - |
Apr 25, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 66.96 | - |
Apr 24, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.87 | - |
Apr 23, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.78 | - |
Apr 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.29 | - |
Apr 19, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 66.19 | - |
Apr 18, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.14 | - |
Apr 17, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 65.71 | - |
Apr 16, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.43 | - |
Apr 15, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
Apr 12, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.53 | - |
Apr 11, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
Apr 10, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.44 | - |
Apr 09, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.05 | - |
Apr 08, 2024 | 69.70 | 69.80 | 69.70 | 69.80 | 67.10 | 2 |
Apr 05, 2024 | 69.20 | 69.55 | 69.20 | 69.55 | 66.86 | 2 |
Apr 04, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.44 | - |
Apr 03, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 66.62 | - |
Apr 02, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.15 | - |
Mar 28, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 67.37 | - |
Mar 27, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 66.79 | - |
Mar 26, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 66.89 | - |
Mar 25, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.53 | - |
Mar 22, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 66.51 | - |
Mar 21, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.20 | - |
Mar 20, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 65.64 | - |
Mar 19, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 65.68 | - |
Mar 18, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.35 | - |
Mar 15, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.47 | - |
Mar 14, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.43 | - |
Mar 13, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.43 | - |
Mar 12, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 66.26 | - |
Mar 11, 2024 | 68.22 | 68.34 | 68.22 | 68.34 | 65.70 | 25 |
Mar 08, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.47 | - |
Mar 07, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.37 | - |
Mar 06, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.58 | - |
Mar 05, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 65.70 | - |
Mar 04, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 66.70 | - |
Mar 01, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 66.95 | - |
Feb 29, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 66.97 | - |
Feb 28, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 67.51 | - |
Feb 27, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
Feb 26, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.28 | - |
Feb 23, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 68.58 | - |
Feb 22, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 68.72 | - |
Feb 21, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 68.01 | - |
Feb 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.97 | - |
Feb 19, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.74 | - |
Feb 16, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 68.01 | - |
Feb 15, 2024 | 70.04 | 70.56 | 70.04 | 70.56 | 67.83 | 30 |
Feb 14, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 66.76 | - |
Feb 13, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 67.22 | - |
Feb 12, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
Feb 09, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 66.78 | - |
Feb 08, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 67.24 | - |
Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.29 | - |
Feb 06, 2024 | 70.48 | 70.48 | 69.56 | 69.56 | 66.87 | 115 |
Feb 05, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 67.76 | - |
Feb 02, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.74 | - |
Feb 01, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.26 | - |
Jan 31, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 67.58 | - |
Jan 30, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.28 | - |
Jan 29, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.97 | - |
Jan 26, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 66.87 | - |
Jan 25, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.81 | - |
Jan 24, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.35 | - |
Jan 23, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.47 | - |
Jan 22, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 65.24 | - |
Jan 19, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.79 | - |
Jan 18, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 64.78 | - |
Jan 17, 2024 | 67.56 | 67.72 | 67.48 | 67.48 | 64.87 | 95 |
Jan 16, 2024 | 69.14 | 69.14 | 68.90 | 68.90 | 66.24 | 100 |
Jan 15, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
Jan 12, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
Jan 11, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 67.99 | - |
Jan 10, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 67.56 | - |
Jan 09, 2024 | 71.18 | 71.18 | 70.66 | 70.66 | 67.93 | 1,000 |
Jan 08, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.85 | - |
Jan 05, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 67.83 | - |
Jan 04, 2024 | 70.22 | 70.30 | 70.22 | 70.30 | 67.58 | 35 |
Jan 03, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.28 | - |
Jan 02, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 68.66 | - |
Dec 29, 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 68.35 | - |
Dec 28, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 69.24 | - |
Dec 27, 2023 | 71.66 | 71.66 | 71.46 | 71.46 | 68.70 | 10 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |