Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 71.16 | 71.16 | 70.86 | 70.99 | 70.99 | 22,800 |
Apr 30, 2024 | 71.49 | 71.49 | 71.07 | 71.07 | 71.07 | 9,300 |
Apr 29, 2024 | 71.90 | 72.47 | 71.61 | 71.61 | 71.61 | 4,100 |
Apr 26, 2024 | 72.25 | 72.25 | 72.01 | 72.01 | 72.01 | 800 |
Apr 25, 2024 | 71.89 | 72.50 | 71.89 | 72.48 | 72.48 | 1,800 |
Apr 24, 2024 | 73.13 | 73.13 | 72.27 | 72.27 | 72.27 | 900 |
Apr 23, 2024 | 72.00 | 73.50 | 72.00 | 73.39 | 73.39 | 10,000 |
Apr 22, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 25,700 |
Apr 19, 2024 | 71.34 | 71.36 | 71.28 | 71.28 | 71.28 | 7,000 |
Apr 18, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 18,100 |
Apr 17, 2024 | 70.56 | 70.56 | 70.20 | 70.20 | 70.20 | 4,200 |
Apr 16, 2024 | 69.90 | 70.50 | 69.90 | 70.50 | 70.50 | 1,400 |
Apr 15, 2024 | 71.00 | 71.70 | 71.00 | 71.70 | 71.70 | 800 |
Apr 12, 2024 | 70.52 | 70.52 | 70.26 | 70.41 | 70.41 | 3,000 |
Apr 11, 2024 | 71.68 | 71.68 | 70.97 | 71.40 | 71.40 | 2,700 |
Apr 10, 2024 | 72.35 | 72.35 | 72.34 | 72.35 | 72.35 | 2,500 |
Apr 09, 2024 | 72.86 | 73.16 | 72.55 | 73.12 | 73.12 | 4,400 |
Apr 09, 2024 | 0.074 Dividend | |||||
Apr 08, 2024 | 71.47 | 73.24 | 71.44 | 73.19 | 73.12 | 9,200 |
Apr 05, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.86 | 1,600 |
Apr 04, 2024 | 72.97 | 73.02 | 72.59 | 72.59 | 72.52 | 1,500 |
Apr 03, 2024 | 73.25 | 73.25 | 72.40 | 72.85 | 72.78 | 6,600 |
Apr 02, 2024 | 73.93 | 74.05 | 73.92 | 74.05 | 73.98 | 1,700 |
Apr 01, 2024 | 73.86 | 73.86 | 73.60 | 73.67 | 73.60 | 3,700 |
Mar 28, 2024 | 74.90 | 74.90 | 74.85 | 74.85 | 74.77 | 1,800 |
Mar 27, 2024 | 73.59 | 73.59 | 73.52 | 73.52 | 73.45 | 700 |
Mar 26, 2024 | 73.90 | 74.65 | 73.90 | 74.18 | 74.10 | 6,600 |
Mar 25, 2024 | 74.54 | 74.54 | 73.68 | 73.68 | 73.61 | 1,200 |
Mar 22, 2024 | 74.09 | 74.20 | 74.01 | 74.20 | 74.12 | 2,600 |
Mar 21, 2024 | 74.45 | 74.80 | 74.45 | 74.80 | 74.72 | 1,400 |
Mar 20, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.67 | 200 |
Mar 19, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.06 | 2,000 |
Mar 18, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.30 | 1,600 |
Mar 15, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.68 | - |
Mar 14, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.68 | 3,600 |
Mar 13, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.28 | 23,900 |
Mar 12, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.77 | 2,900 |
Mar 11, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.37 | 5,600 |
Mar 08, 2024 | 74.28 | 74.28 | 74.19 | 74.19 | 74.11 | 2,100 |
Mar 07, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.73 | 3,700 |
Mar 06, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.30 | 5,200 |
Mar 05, 2024 | 73.97 | 75.00 | 73.71 | 75.00 | 74.92 | 9,900 |
Mar 04, 2024 | 74.13 | 74.24 | 73.53 | 74.10 | 74.03 | 15,300 |
Mar 01, 2024 | 74.43 | 75.38 | 74.43 | 75.28 | 75.20 | 23,100 |
Feb 29, 2024 | 74.79 | 74.79 | 73.68 | 74.17 | 74.10 | 51,400 |
Feb 28, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.74 | 10,000 |
Feb 27, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.74 | 10,500 |
Feb 26, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.16 | 8,100 |
Feb 23, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.71 | 8,700 |
Feb 22, 2024 | 76.14 | 76.77 | 76.14 | 76.65 | 76.57 | 3,400 |
Feb 21, 2024 | 76.55 | 76.55 | 76.45 | 76.45 | 76.37 | 4,700 |
Feb 20, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.37 | 6,300 |
Feb 16, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.42 | 900 |
Feb 15, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.96 | 7,200 |
Feb 14, 2024 | 74.85 | 76.19 | 74.85 | 76.19 | 76.11 | 13,600 |
Feb 13, 2024 | 73.42 | 74.48 | 73.42 | 74.48 | 74.40 | 4,200 |
Feb 12, 2024 | 75.81 | 75.96 | 75.35 | 75.77 | 75.69 | 900 |
Feb 09, 2024 | 75.89 | 76.11 | 75.89 | 76.11 | 76.03 | 4,600 |
Feb 08, 2024 | 76.86 | 77.52 | 76.86 | 77.52 | 77.44 | 15,300 |
Feb 07, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.56 | 4,100 |
Feb 06, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.74 | 12,600 |
Feb 05, 2024 | 74.74 | 74.74 | 74.19 | 74.19 | 74.11 | 1,000 |
Feb 02, 2024 | 75.09 | 75.09 | 74.95 | 74.95 | 74.87 | 3,000 |
Feb 01, 2024 | 73.98 | 75.48 | 73.98 | 75.48 | 75.40 | 5,200 |
Jan 31, 2024 | 74.81 | 74.81 | 73.81 | 73.81 | 73.74 | 2,500 |
Jan 30, 2024 | 74.64 | 74.83 | 74.63 | 74.83 | 74.75 | 12,100 |
Jan 29, 2024 | 75.50 | 75.50 | 74.76 | 74.76 | 74.68 | 10,800 |
Jan 26, 2024 | 78.72 | 79.40 | 78.72 | 79.32 | 79.24 | 7,700 |
Jan 25, 2024 | 77.35 | 77.69 | 77.20 | 77.69 | 77.61 | 8,800 |
Jan 24, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.20 | 8,100 |
Jan 23, 2024 | 77.55 | 77.55 | 77.28 | 77.28 | 77.20 | 4,700 |
Jan 22, 2024 | 76.56 | 76.64 | 76.08 | 76.08 | 76.00 | 6,100 |
Jan 19, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.74 | 1,700 |
Jan 18, 2024 | 72.23 | 73.60 | 72.23 | 73.50 | 73.43 | 37,500 |
Jan 17, 2024 | 70.36 | 71.00 | 70.36 | 71.00 | 70.93 | 7,900 |
Jan 16, 2024 | 69.47 | 69.81 | 69.05 | 69.81 | 69.74 | 15,100 |
Jan 12, 2024 | 70.00 | 70.00 | 69.29 | 69.29 | 69.22 | 5,000 |
Jan 11, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.93 | 11,300 |
Jan 10, 2024 | 68.35 | 68.83 | 68.35 | 68.83 | 68.76 | 17,400 |
Jan 09, 2024 | 66.01 | 66.01 | 65.92 | 65.92 | 65.85 | 1,400 |
Jan 09, 2024 | 0.075 Dividend | |||||
Jan 08, 2024 | 65.18 | 66.41 | 65.00 | 66.33 | 66.19 | 3,500 |
Jan 05, 2024 | 66.80 | 66.80 | 66.52 | 66.60 | 66.46 | 8,100 |
Jan 04, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.93 | 2,200 |
Jan 03, 2024 | 67.72 | 67.72 | 66.82 | 67.00 | 66.86 | 4,400 |
Jan 02, 2024 | 68.07 | 68.07 | 67.80 | 67.91 | 67.76 | 5,200 |
Dec 29, 2023 | 70.28 | 70.28 | 70.16 | 70.16 | 70.01 | 3,500 |
Dec 28, 2023 | 70.83 | 70.87 | 70.83 | 70.87 | 70.72 | 4,800 |
Dec 27, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.57 | 5,700 |
Dec 26, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.57 | 400 |
Dec 22, 2023 | 70.05 | 70.55 | 70.05 | 70.55 | 70.40 | 2,400 |
Dec 21, 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.69 | 2,100 |
Dec 20, 2023 | 69.00 | 69.18 | 69.00 | 69.16 | 69.01 | 1,900 |
Dec 19, 2023 | 68.73 | 68.73 | 68.73 | 68.73 | 68.58 | 4,300 |
Dec 18, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.14 | 9,200 |
Dec 15, 2023 | 67.32 | 68.12 | 67.28 | 67.28 | 67.14 | 11,500 |
Dec 14, 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.35 | 2,400 |
Dec 13, 2023 | 65.01 | 65.20 | 65.01 | 65.20 | 65.06 | 23,500 |
Dec 12, 2023 | 65.29 | 65.44 | 65.29 | 65.41 | 65.27 | 9,600 |
Dec 11, 2023 | 66.64 | 66.95 | 66.63 | 66.63 | 66.49 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |