Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 77.80 | 77.44 | 77.44 | 77.44 | 77.44 | 178 |
May 03, 2024 | 77.25 | 77.27 | 77.25 | 77.27 | 77.27 | 200 |
May 02, 2024 | 77.08 | 77.08 | 76.97 | 76.97 | 76.97 | 200 |
May 01, 2024 | 75.94 | 77.22 | 75.74 | 75.74 | 75.74 | 900 |
Apr 30, 2024 | 76.17 | 76.17 | 75.70 | 75.70 | 75.70 | 200 |
Apr 29, 2024 | 75.21 | 75.78 | 75.21 | 75.63 | 75.63 | 500 |
Apr 26, 2024 | 74.91 | 75.34 | 74.91 | 75.06 | 75.06 | 2,700 |
Apr 25, 2024 | 73.16 | 74.05 | 73.16 | 73.96 | 73.96 | 3,700 |
Apr 24, 2024 | 73.83 | 73.98 | 73.50 | 73.94 | 73.94 | 1,500 |
Apr 23, 2024 | 74.16 | 74.35 | 74.07 | 74.07 | 74.07 | 800 |
Apr 22, 2024 | 74.20 | 74.20 | 74.06 | 74.06 | 74.06 | 500 |
Apr 19, 2024 | 73.77 | 73.96 | 73.77 | 73.96 | 73.96 | 200 |
Apr 18, 2024 | 74.13 | 74.13 | 73.45 | 73.84 | 73.84 | 6,600 |
Apr 17, 2024 | 74.01 | 74.01 | 73.63 | 73.63 | 73.63 | 300 |
Apr 16, 2024 | 73.53 | 74.35 | 72.71 | 74.35 | 74.35 | 1,100 |
Apr 15, 2024 | 74.42 | 74.42 | 73.59 | 73.92 | 73.92 | 1,500 |
Apr 12, 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 74.19 | 300 |
Apr 11, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 100 |
Apr 10, 2024 | 74.20 | 74.52 | 73.83 | 74.52 | 74.52 | 600 |
Apr 09, 2024 | 75.61 | 76.16 | 75.61 | 76.16 | 76.16 | 5,200 |
Apr 08, 2024 | 75.69 | 75.69 | 75.46 | 75.46 | 75.46 | 800 |
Apr 05, 2024 | 74.65 | 74.72 | 74.65 | 74.72 | 74.72 | 300 |
Apr 04, 2024 | 76.20 | 76.21 | 74.46 | 74.59 | 74.59 | 800 |
Apr 03, 2024 | 75.50 | 75.58 | 75.42 | 75.58 | 75.58 | 600 |
Apr 02, 2024 | 75.53 | 75.53 | 74.47 | 75.09 | 75.09 | 3,200 |
Apr 01, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 200 |
Mar 28, 2024 | 76.92 | 76.92 | 76.69 | 76.78 | 76.78 | 4,400 |
Mar 27, 2024 | 76.35 | 76.85 | 76.35 | 76.85 | 76.85 | 400 |
Mar 26, 2024 | 74.88 | 75.22 | 74.85 | 74.93 | 74.93 | 1,900 |
Mar 25, 2024 | 75.47 | 75.48 | 74.65 | 74.65 | 74.65 | 3,100 |
Mar 22, 2024 | 75.57 | 75.57 | 74.79 | 74.79 | 74.79 | 1,200 |
Mar 21, 2024 | 75.56 | 75.56 | 74.93 | 75.38 | 75.38 | 5,400 |
Mar 20, 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 74.63 | 1,400 |
Mar 19, 2024 | 73.26 | 73.60 | 73.26 | 73.60 | 73.60 | 1,200 |
Mar 18, 2024 | 73.47 | 73.47 | 72.70 | 72.75 | 72.75 | 2,200 |
Mar 18, 2024 | 0.154 Dividend | |||||
Mar 15, 2024 | 73.14 | 73.53 | 73.14 | 73.53 | 73.38 | 700 |
Mar 14, 2024 | 72.69 | 72.88 | 72.69 | 72.88 | 72.73 | 1,200 |
Mar 13, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.20 | 100 |
Mar 12, 2024 | 74.63 | 74.71 | 74.03 | 74.03 | 73.87 | 600 |
Mar 11, 2024 | 74.50 | 75.31 | 74.50 | 75.31 | 75.15 | 500 |
Mar 08, 2024 | 76.38 | 76.38 | 75.72 | 75.72 | 75.56 | 2,400 |
Mar 07, 2024 | 75.43 | 76.10 | 75.43 | 76.08 | 75.92 | 600 |
Mar 06, 2024 | 75.03 | 75.03 | 74.65 | 74.82 | 74.66 | 5,500 |
Mar 05, 2024 | 74.65 | 74.93 | 74.18 | 74.18 | 74.02 | 400 |
Mar 04, 2024 | 75.53 | 75.53 | 74.95 | 74.95 | 74.79 | 700 |
Mar 01, 2024 | 74.94 | 74.99 | 74.94 | 74.99 | 74.83 | 300 |
Feb 29, 2024 | 74.82 | 74.98 | 74.82 | 74.98 | 74.82 | 1,900 |
Feb 28, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.33 | 100 |
Feb 27, 2024 | 75.53 | 75.53 | 75.07 | 75.17 | 75.01 | 400 |
Feb 26, 2024 | 74.86 | 75.02 | 74.68 | 75.02 | 74.86 | 1,000 |
Feb 23, 2024 | 74.13 | 74.42 | 74.02 | 74.42 | 74.26 | 1,200 |
Feb 22, 2024 | 73.05 | 74.06 | 73.05 | 74.06 | 73.90 | 300 |
Feb 21, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.79 | 200 |
Feb 20, 2024 | 72.90 | 72.90 | 72.73 | 72.73 | 72.58 | 300 |
Feb 16, 2024 | 73.74 | 74.24 | 73.42 | 73.42 | 73.27 | 1,000 |
Feb 15, 2024 | 72.45 | 73.85 | 72.42 | 73.85 | 73.70 | 1,300 |
Feb 14, 2024 | 71.13 | 71.46 | 71.13 | 71.38 | 71.23 | 1,200 |
Feb 13, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.53 | 100 |
Feb 12, 2024 | 70.45 | 72.10 | 70.45 | 72.10 | 71.95 | 400 |
Feb 09, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.44 | 200 |
Feb 08, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.06 | 100 |
Feb 07, 2024 | 68.70 | 69.52 | 68.70 | 69.52 | 69.37 | 1,000 |
Feb 06, 2024 | 68.76 | 68.76 | 68.44 | 68.68 | 68.54 | 800 |
Feb 05, 2024 | 69.27 | 69.27 | 68.56 | 68.56 | 68.42 | 200 |
Feb 02, 2024 | 69.62 | 70.29 | 69.62 | 70.01 | 69.86 | 1,200 |
Feb 01, 2024 | 69.37 | 70.10 | 69.16 | 70.05 | 69.90 | 2,800 |
Jan 31, 2024 | 70.76 | 71.46 | 69.71 | 69.71 | 69.56 | 3,400 |
Jan 30, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.25 | 100 |
Jan 29, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.40 | 100 |
Jan 26, 2024 | 70.90 | 70.97 | 70.78 | 70.97 | 70.82 | 1,500 |
Jan 25, 2024 | 70.94 | 70.94 | 69.90 | 70.27 | 70.12 | 600 |
Jan 24, 2024 | 71.12 | 71.12 | 70.68 | 70.68 | 70.53 | 100 |
Jan 23, 2024 | 72.07 | 72.21 | 71.75 | 71.75 | 71.60 | 800 |
Jan 22, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.46 | 100 |
Jan 19, 2024 | 69.23 | 70.47 | 69.05 | 70.47 | 70.32 | 600 |
Jan 18, 2024 | 69.19 | 70.04 | 69.19 | 70.04 | 69.89 | 600 |
Jan 17, 2024 | 69.08 | 69.08 | 68.68 | 68.91 | 68.77 | 1,600 |
Jan 16, 2024 | 69.81 | 69.88 | 69.44 | 69.48 | 69.33 | 1,300 |
Jan 12, 2024 | 70.42 | 70.73 | 70.37 | 70.73 | 70.58 | 700 |
Jan 11, 2024 | 69.86 | 70.46 | 69.75 | 70.46 | 70.31 | 1,500 |
Jan 10, 2024 | 69.93 | 70.51 | 69.93 | 70.51 | 70.36 | 400 |
Jan 09, 2024 | 70.66 | 70.86 | 70.39 | 70.55 | 70.40 | 600 |
Jan 08, 2024 | 71.28 | 71.61 | 71.20 | 71.61 | 71.46 | 800 |
Jan 05, 2024 | 72.11 | 72.11 | 71.26 | 71.26 | 71.11 | 300 |
Jan 04, 2024 | 71.32 | 71.99 | 71.32 | 71.64 | 71.49 | 1,100 |
Jan 03, 2024 | 71.83 | 71.83 | 71.08 | 71.24 | 71.09 | 1,500 |
Jan 02, 2024 | 73.02 | 73.15 | 72.87 | 73.15 | 73.00 | 500 |
Dec 29, 2023 | 74.32 | 74.32 | 73.78 | 73.80 | 73.65 | 1,000 |
Dec 28, 2023 | 74.96 | 75.11 | 74.93 | 74.93 | 74.77 | 700 |
Dec 27, 2023 | 75.50 | 75.50 | 74.93 | 74.96 | 74.80 | 1,800 |
Dec 26, 2023 | 74.34 | 75.13 | 74.34 | 75.13 | 74.97 | 1,900 |
Dec 22, 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 73.95 | 200 |
Dec 21, 2023 | 73.19 | 73.27 | 72.74 | 73.27 | 73.12 | 800 |
Dec 20, 2023 | 73.20 | 73.86 | 72.15 | 72.15 | 72.00 | 1,500 |
Dec 19, 2023 | 72.59 | 73.29 | 72.59 | 73.29 | 73.14 | 500 |
Dec 18, 2023 | 71.28 | 71.28 | 71.10 | 71.12 | 70.97 | 300 |
Dec 18, 2023 | 0.199 Dividend | |||||
Dec 15, 2023 | 70.97 | 70.98 | 70.93 | 70.94 | 70.59 | 1,300 |
Dec 14, 2023 | 69.49 | 70.93 | 69.49 | 70.57 | 70.22 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |