Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 5 |
May 24, 2024 | 60.71 | 60.71 | 60.56 | 60.61 | 60.61 | 48 |
May 23, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
May 22, 2024 | 60.91 | 61.59 | 60.91 | 61.59 | 61.59 | 132 |
May 21, 2024 | 61.20 | 61.20 | 60.93 | 60.93 | 60.93 | 31 |
May 20, 2024 | 60.89 | 61.30 | 60.89 | 61.30 | 61.30 | 20 |
May 17, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
May 16, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
May 15, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
May 14, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
May 13, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1 |
May 10, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
May 09, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
May 08, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
May 07, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
May 06, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 82 |
May 03, 2024 | 63.43 | 63.75 | 63.43 | 63.75 | 63.75 | 24 |
May 02, 2024 | 63.56 | 64.28 | 63.56 | 64.28 | 64.28 | 36 |
Apr 30, 2024 | 63.76 | 63.79 | 63.76 | 63.79 | 63.79 | 4 |
Apr 29, 2024 | 63.56 | 63.92 | 63.56 | 63.92 | 63.92 | 15 |
Apr 26, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
Apr 25, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
Apr 24, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
Apr 24, 2024 | 0.39 Dividend | |||||
Apr 23, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.77 | - |
Apr 22, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.99 | - |
Apr 19, 2024 | 63.03 | 63.35 | 63.03 | 63.35 | 62.96 | 4 |
Apr 18, 2024 | 64.09 | 64.09 | 63.39 | 63.39 | 63.00 | 10 |
Apr 17, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.23 | - |
Apr 16, 2024 | 65.11 | 65.11 | 65.10 | 65.10 | 64.70 | - |
Apr 15, 2024 | 66.55 | 66.55 | 65.26 | 65.26 | 64.86 | 10 |
Apr 12, 2024 | 65.20 | 65.67 | 65.20 | 65.67 | 65.26 | 38 |
Apr 11, 2024 | 69.40 | 69.40 | 65.64 | 65.64 | 65.23 | 460 |
Apr 10, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.35 | 1 |
Apr 09, 2024 | 69.73 | 70.09 | 69.73 | 70.09 | 69.66 | 10 |
Apr 08, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.04 | - |
Apr 05, 2024 | 69.31 | 70.35 | 69.31 | 70.35 | 69.92 | 20 |
Apr 04, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.86 | - |
Apr 03, 2024 | 70.54 | 70.69 | 70.54 | 70.69 | 70.25 | 60 |
Apr 02, 2024 | 71.17 | 71.17 | 70.95 | 70.95 | 70.51 | 44 |
Mar 28, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.80 | - |
Mar 27, 2024 | 70.85 | 71.10 | 70.85 | 71.10 | 70.66 | 30 |
Mar 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.56 | - |
Mar 25, 2024 | 72.32 | 72.47 | 71.16 | 71.16 | 70.72 | 336 |
Mar 22, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.88 | - |
Mar 21, 2024 | 71.10 | 72.47 | 71.10 | 72.47 | 72.02 | 98 |
Mar 20, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.60 | - |
Mar 19, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.11 | - |
Mar 18, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.56 | - |
Mar 15, 2024 | 69.08 | 69.11 | 69.08 | 69.11 | 68.68 | - |
Mar 14, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.18 | - |
Mar 13, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
Mar 12, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.61 | - |
Mar 11, 2024 | 69.17 | 69.17 | 67.72 | 67.72 | 67.30 | 102 |
Mar 08, 2024 | 69.29 | 69.44 | 69.29 | 69.44 | 69.01 | 20 |
Mar 07, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.60 | - |
Mar 06, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.01 | - |
Mar 05, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
Mar 04, 2024 | 67.07 | 67.26 | 67.07 | 67.23 | 66.81 | 170 |
Mar 01, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.14 | - |
Feb 29, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.39 | - |
Feb 28, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.10 | - |
Feb 27, 2024 | 67.18 | 67.39 | 67.18 | 67.28 | 66.86 | 64 |
Feb 26, 2024 | 66.53 | 67.12 | 66.53 | 67.12 | 66.71 | 10 |
Feb 23, 2024 | 66.53 | 66.67 | 66.53 | 66.67 | 66.26 | 75 |
Feb 22, 2024 | 65.11 | 65.25 | 65.11 | 65.25 | 64.85 | 1 |
Feb 21, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.34 | - |
Feb 20, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.64 | - |
Feb 19, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.68 | - |
Feb 16, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.72 | - |
Feb 15, 2024 | 65.29 | 65.29 | 64.88 | 64.88 | 64.48 | 10 |
Feb 14, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 63.93 | - |
Feb 13, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.51 | - |
Feb 12, 2024 | 64.80 | 65.17 | 64.80 | 65.17 | 64.77 | 153 |
Feb 09, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 63.77 | - |
Feb 08, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 63.95 | - |
Feb 07, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.08 | - |
Feb 06, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.15 | - |
Feb 05, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.04 | - |
Feb 02, 2024 | 64.43 | 64.87 | 64.43 | 64.87 | 64.47 | 198 |
Feb 01, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.76 | - |
Jan 31, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.30 | - |
Jan 31, 2024 | 0.39 Dividend | |||||
Jan 30, 2024 | 63.35 | 63.80 | 63.35 | 63.80 | 63.02 | 10 |
Jan 29, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.19 | - |
Jan 26, 2024 | 63.72 | 63.76 | 63.72 | 63.76 | 62.98 | 2 |
Jan 25, 2024 | 63.20 | 63.31 | 63.20 | 63.31 | 62.53 | 200 |
Jan 24, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.25 | - |
Jan 23, 2024 | 64.03 | 64.29 | 64.03 | 64.28 | 63.49 | 177 |
Jan 22, 2024 | 63.58 | 64.08 | 63.58 | 64.08 | 63.30 | 1,030 |
Jan 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.24 | - |
Jan 18, 2024 | 58.13 | 61.86 | 58.13 | 61.66 | 60.90 | 1,016 |
Jan 17, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 57.75 | - |
Jan 16, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.28 | - |
Jan 15, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.94 | - |
Jan 12, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.94 | - |
Jan 11, 2024 | 57.42 | 57.62 | 57.42 | 57.62 | 56.91 | 435 |
Jan 10, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.43 | - |
Jan 09, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.24 | - |
Jan 08, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |