Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 68.02 | 68.19 | 67.86 | 68.06 | 68.06 | 52,233 |
May 02, 2024 | 67.03 | 67.03 | 66.07 | 66.89 | 66.89 | 69,500 |
May 01, 2024 | 66.65 | 67.40 | 66.08 | 66.08 | 66.08 | 125,000 |
Apr 30, 2024 | 67.79 | 68.07 | 66.93 | 66.94 | 66.94 | 48,200 |
Apr 29, 2024 | 67.71 | 68.02 | 67.71 | 68.01 | 68.01 | 42,300 |
Apr 26, 2024 | 67.23 | 67.85 | 67.21 | 67.58 | 67.58 | 53,400 |
Apr 25, 2024 | 66.39 | 67.13 | 66.25 | 66.91 | 66.91 | 58,200 |
Apr 24, 2024 | 67.48 | 67.60 | 66.86 | 67.28 | 67.28 | 77,500 |
Apr 23, 2024 | 66.08 | 66.83 | 65.99 | 66.62 | 66.62 | 72,900 |
Apr 22, 2024 | 65.60 | 66.16 | 65.19 | 65.80 | 65.80 | 116,200 |
Apr 19, 2024 | 65.80 | 66.10 | 65.07 | 65.21 | 65.21 | 116,900 |
Apr 18, 2024 | 66.50 | 66.69 | 65.92 | 65.97 | 65.97 | 100,300 |
Apr 17, 2024 | 67.76 | 67.84 | 66.65 | 66.68 | 66.68 | 73,700 |
Apr 16, 2024 | 67.58 | 67.79 | 67.26 | 67.44 | 67.44 | 66,300 |
Apr 15, 2024 | 68.85 | 68.97 | 67.18 | 67.41 | 67.41 | 77,300 |
Apr 12, 2024 | 68.85 | 69.00 | 68.07 | 68.15 | 68.15 | 154,900 |
Apr 11, 2024 | 68.99 | 69.71 | 68.55 | 69.60 | 69.60 | 88,000 |
Apr 10, 2024 | 69.04 | 69.11 | 68.43 | 68.67 | 68.67 | 83,900 |
Apr 09, 2024 | 69.63 | 69.83 | 69.03 | 69.83 | 69.83 | 64,400 |
Apr 08, 2024 | 69.27 | 69.51 | 69.16 | 69.26 | 69.26 | 47,600 |
Apr 05, 2024 | 68.79 | 69.49 | 68.68 | 69.12 | 69.12 | 113,300 |
Apr 04, 2024 | 70.27 | 70.58 | 68.72 | 68.73 | 68.73 | 100,800 |
Apr 03, 2024 | 68.80 | 69.85 | 68.80 | 69.69 | 69.69 | 148,100 |
Apr 02, 2024 | 69.28 | 69.28 | 68.76 | 69.15 | 69.15 | 68,200 |
Apr 01, 2024 | 69.69 | 70.12 | 69.55 | 69.79 | 69.79 | 88,300 |
Mar 28, 2024 | 69.65 | 69.80 | 69.56 | 69.67 | 69.67 | 534,800 |
Mar 27, 2024 | 69.30 | 69.61 | 69.03 | 69.61 | 69.61 | 152,100 |
Mar 26, 2024 | 69.53 | 69.57 | 68.93 | 68.96 | 68.96 | 72,600 |
Mar 25, 2024 | 69.15 | 69.41 | 69.10 | 69.17 | 69.17 | 46,900 |
Mar 22, 2024 | 69.85 | 69.87 | 69.52 | 69.58 | 69.58 | 60,500 |
Mar 21, 2024 | 70.02 | 70.46 | 69.80 | 69.82 | 69.82 | 75,000 |
Mar 21, 2024 | 0.191 Dividend | |||||
Mar 20, 2024 | 68.66 | 69.47 | 68.45 | 69.45 | 69.26 | 68,000 |
Mar 19, 2024 | 68.30 | 68.64 | 67.96 | 68.48 | 68.29 | 58,200 |
Mar 18, 2024 | 69.19 | 69.19 | 68.50 | 68.50 | 68.31 | 60,800 |
Mar 15, 2024 | 68.64 | 68.90 | 68.43 | 68.58 | 68.39 | 59,100 |
Mar 14, 2024 | 69.91 | 69.91 | 68.66 | 69.17 | 68.98 | 84,600 |
Mar 13, 2024 | 70.09 | 70.09 | 69.46 | 69.60 | 69.41 | 93,900 |
Mar 12, 2024 | 70.18 | 70.46 | 69.81 | 70.37 | 70.18 | 97,500 |
Mar 11, 2024 | 69.21 | 69.58 | 68.99 | 69.54 | 69.35 | 75,000 |
Mar 08, 2024 | 71.07 | 71.07 | 69.71 | 69.75 | 69.56 | 76,800 |
Mar 07, 2024 | 70.49 | 71.17 | 70.43 | 70.93 | 70.73 | 73,600 |
Mar 06, 2024 | 69.81 | 70.50 | 69.59 | 69.82 | 69.63 | 81,100 |
Mar 05, 2024 | 69.93 | 69.93 | 68.66 | 69.00 | 68.81 | 98,500 |
Mar 04, 2024 | 70.21 | 70.59 | 70.03 | 70.26 | 70.07 | 57,400 |
Mar 01, 2024 | 68.57 | 70.08 | 68.57 | 69.98 | 69.79 | 70,700 |
Feb 29, 2024 | 67.90 | 68.17 | 67.54 | 68.02 | 67.83 | 121,400 |
Feb 28, 2024 | 67.52 | 67.60 | 67.28 | 67.44 | 67.25 | 67,200 |
Feb 27, 2024 | 67.83 | 67.96 | 67.64 | 67.82 | 67.63 | 68,700 |
Feb 26, 2024 | 67.77 | 67.95 | 67.70 | 67.72 | 67.53 | 57,000 |
Feb 23, 2024 | 67.99 | 68.01 | 67.50 | 67.60 | 67.41 | 92,100 |
Feb 22, 2024 | 67.31 | 67.88 | 67.22 | 67.69 | 67.50 | 82,300 |
Feb 21, 2024 | 65.92 | 66.28 | 65.68 | 66.27 | 66.09 | 58,200 |
Feb 20, 2024 | 66.30 | 66.42 | 65.89 | 66.30 | 66.12 | 74,900 |
Feb 16, 2024 | 67.19 | 67.32 | 66.62 | 66.68 | 66.50 | 103,700 |
Feb 15, 2024 | 66.87 | 67.21 | 66.78 | 67.07 | 66.89 | 65,300 |
Feb 14, 2024 | 66.36 | 66.62 | 66.05 | 66.54 | 66.36 | 143,600 |
Feb 13, 2024 | 65.92 | 66.08 | 65.33 | 65.85 | 65.67 | 103,500 |
Feb 12, 2024 | 67.35 | 67.71 | 67.14 | 67.19 | 67.01 | 94,400 |
Feb 09, 2024 | 66.66 | 67.36 | 66.66 | 67.31 | 67.12 | 76,100 |
Feb 08, 2024 | 66.28 | 66.67 | 66.13 | 66.51 | 66.33 | 103,600 |
Feb 07, 2024 | 66.09 | 66.17 | 65.69 | 66.14 | 65.96 | 127,600 |
Feb 06, 2024 | 66.18 | 66.18 | 65.49 | 65.73 | 65.55 | 93,900 |
Feb 05, 2024 | 66.06 | 66.13 | 65.46 | 65.91 | 65.73 | 85,300 |
Feb 02, 2024 | 65.77 | 66.20 | 65.54 | 66.02 | 65.84 | 129,200 |
Feb 01, 2024 | 65.72 | 66.08 | 65.43 | 66.01 | 65.83 | 114,300 |
Jan 31, 2024 | 66.28 | 66.51 | 65.60 | 65.66 | 65.48 | 107,700 |
Jan 30, 2024 | 67.00 | 67.04 | 66.52 | 66.64 | 66.46 | 75,500 |
Jan 29, 2024 | 66.65 | 67.07 | 66.52 | 67.02 | 66.84 | 89,500 |
Jan 26, 2024 | 67.08 | 67.27 | 66.58 | 66.72 | 66.54 | 92,500 |
Jan 25, 2024 | 67.80 | 68.10 | 67.27 | 67.42 | 67.23 | 169,200 |
Jan 24, 2024 | 67.03 | 67.39 | 66.80 | 66.86 | 66.68 | 98,100 |
Jan 23, 2024 | 66.24 | 66.66 | 66.16 | 66.64 | 66.46 | 116,400 |
Jan 22, 2024 | 66.11 | 66.55 | 66.03 | 66.24 | 66.06 | 83,800 |
Jan 19, 2024 | 64.66 | 65.96 | 64.66 | 65.88 | 65.70 | 156,500 |
Jan 18, 2024 | 63.64 | 64.20 | 63.56 | 64.12 | 63.94 | 223,000 |
Jan 17, 2024 | 63.11 | 63.11 | 62.48 | 62.94 | 62.77 | 102,000 |
Jan 16, 2024 | 63.29 | 63.70 | 62.96 | 63.52 | 63.35 | 121,100 |
Jan 12, 2024 | 63.58 | 63.71 | 63.24 | 63.46 | 63.29 | 52,700 |
Jan 11, 2024 | 63.23 | 63.33 | 62.52 | 63.16 | 62.99 | 70,400 |
Jan 10, 2024 | 62.96 | 63.23 | 62.53 | 63.16 | 62.99 | 143,700 |
Jan 09, 2024 | 62.58 | 63.17 | 62.54 | 62.94 | 62.77 | 134,300 |
Jan 08, 2024 | 62.04 | 63.03 | 62.04 | 63.03 | 62.86 | 115,600 |
Jan 05, 2024 | 61.91 | 62.31 | 61.77 | 61.90 | 61.73 | 163,500 |
Jan 04, 2024 | 61.86 | 62.32 | 61.85 | 61.89 | 61.72 | 67,000 |
Jan 03, 2024 | 62.49 | 62.63 | 62.21 | 62.28 | 62.11 | 99,500 |
Jan 02, 2024 | 63.46 | 63.46 | 62.69 | 63.07 | 62.90 | 131,900 |
Dec 29, 2023 | 64.40 | 64.40 | 63.86 | 64.09 | 63.91 | 115,100 |
Dec 28, 2023 | 64.42 | 64.52 | 64.29 | 64.39 | 64.21 | 204,300 |
Dec 27, 2023 | 64.44 | 64.45 | 64.16 | 64.37 | 64.19 | 83,400 |
Dec 26, 2023 | 63.86 | 64.51 | 63.86 | 64.38 | 64.20 | 115,300 |
Dec 22, 2023 | 63.88 | 64.08 | 63.52 | 63.86 | 63.68 | 254,100 |
Dec 22, 2023 | 0.45 Dividend | |||||
Dec 21, 2023 | 63.84 | 64.12 | 63.65 | 64.07 | 63.45 | 130,400 |
Dec 20, 2023 | 64.15 | 64.32 | 63.19 | 63.19 | 62.57 | 75,200 |
Dec 19, 2023 | 64.13 | 64.34 | 64.12 | 64.29 | 63.66 | 90,000 |
Dec 18, 2023 | 64.01 | 64.18 | 63.72 | 64.08 | 63.45 | 112,700 |
Dec 15, 2023 | 64.04 | 64.46 | 63.95 | 64.03 | 63.41 | 105,100 |
Dec 14, 2023 | 63.60 | 64.16 | 63.60 | 63.98 | 63.36 | 198,200 |
Dec 13, 2023 | 62.69 | 63.36 | 62.38 | 63.24 | 62.62 | 121,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |