Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | - |
May 02, 2024 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | 12 |
Apr 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 29, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Apr 26, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
Apr 25, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Apr 24, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 23, 2024 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 8 |
Apr 22, 2024 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 8 |
Apr 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 17, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Apr 16, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | - |
Apr 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Apr 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 11, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 10, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
Apr 09, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 08, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Apr 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 03, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - |
Apr 02, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Mar 28, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Mar 27, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - |
Mar 26, 2024 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | - |
Mar 25, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
Mar 22, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | - |
Mar 21, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
Mar 20, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Mar 19, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Mar 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Mar 15, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Mar 14, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Mar 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Mar 12, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Mar 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Mar 08, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - |
Mar 07, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - |
Mar 06, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Mar 05, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Mar 04, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - |
Mar 01, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
Feb 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Feb 28, 2024 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | - |
Feb 27, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Feb 26, 2024 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | 44 |
Feb 23, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 47 |
Feb 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Feb 21, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Feb 20, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - |
Feb 19, 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 47 |
Feb 16, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
Feb 16, 2024 | 0.5 Dividend | |||||
Feb 15, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 61.50 | - |
Feb 14, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | - |
Feb 13, 2024 | 62.00 | 63.50 | 62.00 | 62.00 | 61.50 | 71 |
Feb 12, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.51 | - |
Feb 09, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | - |
Feb 08, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.52 | - |
Feb 07, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - |
Feb 06, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | - |
Feb 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.00 | - |
Feb 02, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 63.98 | - |
Feb 01, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Jan 31, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | - |
Jan 30, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | - |
Jan 29, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | - |
Jan 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Jan 25, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.48 | - |
Jan 24, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.98 | - |
Jan 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.48 | - |
Jan 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Jan 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | - |
Jan 18, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Jan 17, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.98 | - |
Jan 16, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.98 | - |
Jan 15, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | - |
Jan 12, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | - |
Jan 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.97 | - |
Jan 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Jan 09, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | - |
Jan 08, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.96 | - |
Jan 05, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | - |
Jan 04, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | - |
Jan 03, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | - |
Jan 02, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | - |
Dec 29, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.94 | - |
Dec 28, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 68.44 | 72 |
Dec 27, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 69.93 | - |
Dec 22, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.44 | - |
Dec 21, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | - |
Dec 20, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | - |
Dec 19, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Dec 18, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 64.97 | - |
Dec 15, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 64.97 | - |
Dec 14, 2023 | 68.00 | 70.00 | 68.00 | 70.00 | 69.44 | 22 |
Dec 13, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 64.97 | - |
Dec 12, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
Dec 11, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |