Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 68.77 | 68.89 | 68.31 | 68.53 | 68.53 | 24,720 |
May 03, 2024 | 67.98 | 68.42 | 67.94 | 68.14 | 68.14 | 27,300 |
May 02, 2024 | 67.34 | 67.51 | 66.64 | 67.33 | 67.33 | 24,700 |
May 01, 2024 | 67.46 | 67.92 | 66.61 | 66.95 | 66.95 | 28,000 |
Apr 30, 2024 | 68.19 | 68.31 | 67.28 | 67.30 | 67.30 | 26,000 |
Apr 29, 2024 | 68.04 | 68.75 | 68.04 | 68.72 | 68.72 | 18,800 |
Apr 26, 2024 | 67.33 | 67.96 | 67.33 | 67.66 | 67.66 | 15,000 |
Apr 25, 2024 | 67.06 | 67.37 | 66.36 | 67.28 | 67.28 | 12,100 |
Apr 24, 2024 | 67.49 | 67.90 | 67.07 | 67.50 | 67.50 | 14,400 |
Apr 23, 2024 | 67.29 | 68.00 | 67.28 | 67.56 | 67.56 | 18,500 |
Apr 22, 2024 | 67.92 | 68.53 | 67.31 | 68.05 | 68.05 | 77,300 |
Apr 19, 2024 | 67.71 | 68.43 | 67.71 | 68.10 | 68.10 | 48,700 |
Apr 18, 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 67.80 | 11,700 |
Apr 17, 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 67.79 | 17,900 |
Apr 16, 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 67.94 | 18,200 |
Apr 15, 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 68.70 | 22,700 |
Apr 12, 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 69.00 | 21,400 |
Apr 11, 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 70.74 | 10,200 |
Apr 10, 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 70.99 | 34,700 |
Apr 09, 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 72.04 | 23,900 |
Apr 08, 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 71.43 | 22,600 |
Apr 05, 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 71.31 | 22,900 |
Apr 04, 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 70.96 | 40,100 |
Apr 03, 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 71.84 | 25,100 |
Apr 02, 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 71.09 | 68,700 |
Apr 01, 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 71.48 | 89,000 |
Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 71.34 | 23,600 |
Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 70.99 | 34,500 |
Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 69.24 | 23,000 |
Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 69.62 | 23,300 |
Mar 22, 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 69.48 | 33,000 |
Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 70.16 | 45,700 |
Mar 21, 2024 | 0.193 Dividend | |||||
Mar 20, 2024 | 68.78 | 70.20 | 68.78 | 69.93 | 69.74 | 32,800 |
Mar 19, 2024 | 68.41 | 68.87 | 68.41 | 68.83 | 68.64 | 33,900 |
Mar 18, 2024 | 68.79 | 69.03 | 68.34 | 68.62 | 68.43 | 22,200 |
Mar 15, 2024 | 67.54 | 68.79 | 67.54 | 68.59 | 68.40 | 63,000 |
Mar 14, 2024 | 68.30 | 68.30 | 67.24 | 67.72 | 67.53 | 77,000 |
Mar 13, 2024 | 68.36 | 69.19 | 68.36 | 68.64 | 68.45 | 57,200 |
Mar 12, 2024 | 68.62 | 68.75 | 68.11 | 68.28 | 68.09 | 18,400 |
Mar 11, 2024 | 68.24 | 68.77 | 68.04 | 68.60 | 68.41 | 31,000 |
Mar 08, 2024 | 68.91 | 69.07 | 68.28 | 68.29 | 68.10 | 35,600 |
Mar 07, 2024 | 67.88 | 68.82 | 67.88 | 68.63 | 68.44 | 29,400 |
Mar 06, 2024 | 67.25 | 67.68 | 67.18 | 67.39 | 67.20 | 21,000 |
Mar 05, 2024 | 67.31 | 67.47 | 66.61 | 66.76 | 66.58 | 18,700 |
Mar 04, 2024 | 68.01 | 68.17 | 67.77 | 67.82 | 67.63 | 148,400 |
Mar 01, 2024 | 67.63 | 68.03 | 67.53 | 67.85 | 67.66 | 39,500 |
Feb 29, 2024 | 66.94 | 67.55 | 66.85 | 67.37 | 67.18 | 41,600 |
Feb 28, 2024 | 66.44 | 67.18 | 66.43 | 66.66 | 66.48 | 20,100 |
Feb 27, 2024 | 66.71 | 67.03 | 66.71 | 66.86 | 66.68 | 60,200 |
Feb 26, 2024 | 66.21 | 66.66 | 66.21 | 66.40 | 66.22 | 31,800 |
Feb 23, 2024 | 66.17 | 66.66 | 66.00 | 66.50 | 66.32 | 18,100 |
Feb 22, 2024 | 65.37 | 66.10 | 65.33 | 66.00 | 65.82 | 21,000 |
Feb 21, 2024 | 64.76 | 65.21 | 64.63 | 65.17 | 64.99 | 35,200 |
Feb 20, 2024 | 65.18 | 65.19 | 64.70 | 64.94 | 64.76 | 50,700 |
Feb 16, 2024 | 65.61 | 66.50 | 65.61 | 65.94 | 65.76 | 21,100 |
Feb 15, 2024 | 64.38 | 65.91 | 64.30 | 65.70 | 65.52 | 131,000 |
Feb 14, 2024 | 63.94 | 64.16 | 63.49 | 64.06 | 63.88 | 87,600 |
Feb 13, 2024 | 65.39 | 65.39 | 63.07 | 63.57 | 63.39 | 74,100 |
Feb 12, 2024 | 66.33 | 67.41 | 66.33 | 66.90 | 66.72 | 31,300 |
Feb 09, 2024 | 65.99 | 66.23 | 65.77 | 66.23 | 66.05 | 31,400 |
Feb 08, 2024 | 65.92 | 66.16 | 65.57 | 65.98 | 65.80 | 72,100 |
Feb 07, 2024 | 65.57 | 66.19 | 65.48 | 66.06 | 65.88 | 34,100 |
Feb 06, 2024 | 64.96 | 65.64 | 64.82 | 65.40 | 65.22 | 56,700 |
Feb 05, 2024 | 65.32 | 65.45 | 64.77 | 65.02 | 64.84 | 78,700 |
Feb 02, 2024 | 66.38 | 66.66 | 65.64 | 66.36 | 66.18 | 92,300 |
Feb 01, 2024 | 66.49 | 66.98 | 66.03 | 66.98 | 66.80 | 103,300 |
Jan 31, 2024 | 66.96 | 67.46 | 66.08 | 66.08 | 65.90 | 42,600 |
Jan 30, 2024 | 66.33 | 67.15 | 66.32 | 66.91 | 66.73 | 47,000 |
Jan 29, 2024 | 66.29 | 66.63 | 65.70 | 66.63 | 66.45 | 48,400 |
Jan 26, 2024 | 66.28 | 66.80 | 66.11 | 66.25 | 66.07 | 69,800 |
Jan 25, 2024 | 66.02 | 66.28 | 65.41 | 66.03 | 65.85 | 55,200 |
Jan 24, 2024 | 66.45 | 66.61 | 65.52 | 65.52 | 65.34 | 73,900 |
Jan 23, 2024 | 66.21 | 66.78 | 65.97 | 66.13 | 65.95 | 38,200 |
Jan 22, 2024 | 65.07 | 65.81 | 65.07 | 65.73 | 65.55 | 61,000 |
Jan 19, 2024 | 65.05 | 65.25 | 64.49 | 65.21 | 65.03 | 59,400 |
Jan 18, 2024 | 65.10 | 65.10 | 64.52 | 65.09 | 64.91 | 50,700 |
Jan 17, 2024 | 64.78 | 65.08 | 64.63 | 64.79 | 64.61 | 63,900 |
Jan 16, 2024 | 65.92 | 65.92 | 65.21 | 65.57 | 65.39 | 70,700 |
Jan 12, 2024 | 66.95 | 67.01 | 66.05 | 66.21 | 66.03 | 38,800 |
Jan 11, 2024 | 66.52 | 66.66 | 65.96 | 66.45 | 66.27 | 29,900 |
Jan 10, 2024 | 66.69 | 66.80 | 66.28 | 66.68 | 66.50 | 30,900 |
Jan 09, 2024 | 67.31 | 67.31 | 66.79 | 66.88 | 66.70 | 43,500 |
Jan 08, 2024 | 67.25 | 67.92 | 66.93 | 67.89 | 67.70 | 100,700 |
Jan 05, 2024 | 67.16 | 68.08 | 67.16 | 67.56 | 67.37 | 50,200 |
Jan 04, 2024 | 67.97 | 68.09 | 67.32 | 67.40 | 67.21 | 71,800 |
Jan 03, 2024 | 67.88 | 68.59 | 67.33 | 67.99 | 67.80 | 46,600 |
Jan 02, 2024 | 68.55 | 69.38 | 68.55 | 68.90 | 68.71 | 105,600 |
Dec 29, 2023 | 69.46 | 69.46 | 68.78 | 68.96 | 68.77 | 18,700 |
Dec 28, 2023 | 69.79 | 69.97 | 69.48 | 69.55 | 69.36 | 26,900 |
Dec 27, 2023 | 69.95 | 70.22 | 69.82 | 69.99 | 69.80 | 17,600 |
Dec 26, 2023 | 69.75 | 70.20 | 69.66 | 70.00 | 69.81 | 12,200 |
Dec 22, 2023 | 69.36 | 69.83 | 69.34 | 69.56 | 69.37 | 14,800 |
Dec 22, 2023 | 0.31 Dividend | |||||
Dec 21, 2023 | 69.07 | 69.45 | 68.97 | 69.44 | 68.94 | 52,200 |
Dec 20, 2023 | 69.27 | 69.67 | 68.47 | 68.48 | 67.99 | 43,000 |
Dec 19, 2023 | 69.20 | 69.72 | 69.20 | 69.65 | 69.15 | 19,000 |
Dec 18, 2023 | 69.22 | 69.30 | 68.73 | 68.75 | 68.25 | 60,700 |
Dec 15, 2023 | 67.74 | 68.21 | 67.46 | 67.61 | 67.12 | 76,500 |
Dec 14, 2023 | 66.41 | 68.06 | 66.41 | 67.70 | 67.21 | 109,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |