Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 69.10 | 68.62 | 68.59 | 68.62 | 68.62 | 1,611 |
May 02, 2024 | 67.61 | 68.05 | 67.61 | 68.05 | 68.05 | 1,100 |
May 01, 2024 | 66.89 | 67.39 | 66.89 | 67.39 | 67.39 | 1,500 |
Apr 30, 2024 | 67.34 | 67.34 | 66.79 | 66.79 | 66.79 | 900 |
Apr 29, 2024 | 67.27 | 67.55 | 67.27 | 67.55 | 67.55 | 18,500 |
Apr 26, 2024 | 66.99 | 67.18 | 66.99 | 67.15 | 67.15 | 2,000 |
Apr 25, 2024 | 66.27 | 66.76 | 66.27 | 66.76 | 66.76 | 500 |
Apr 24, 2024 | 67.39 | 67.39 | 66.82 | 67.12 | 67.12 | 6,200 |
Apr 23, 2024 | 67.35 | 67.37 | 67.35 | 67.37 | 67.37 | 1,300 |
Apr 22, 2024 | 66.65 | 66.88 | 66.65 | 66.88 | 66.88 | 33,000 |
Apr 19, 2024 | 65.96 | 66.29 | 65.96 | 66.18 | 66.18 | 600 |
Apr 18, 2024 | 65.86 | 65.96 | 65.74 | 65.96 | 65.96 | 115,100 |
Apr 17, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 1,000 |
Apr 16, 2024 | 65.74 | 65.74 | 65.73 | 65.73 | 65.73 | 3,300 |
Apr 15, 2024 | 66.39 | 66.39 | 66.01 | 66.13 | 66.13 | 65,200 |
Apr 12, 2024 | 66.95 | 67.00 | 66.95 | 66.99 | 66.99 | 1,400 |
Apr 11, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 200 |
Apr 10, 2024 | 67.58 | 67.60 | 67.10 | 67.10 | 67.10 | 27,500 |
Apr 09, 2024 | 68.36 | 68.38 | 68.36 | 68.38 | 68.38 | 1,000 |
Apr 08, 2024 | 67.85 | 68.08 | 67.85 | 68.08 | 68.08 | 15,900 |
Apr 05, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 100 |
Apr 04, 2024 | 68.23 | 68.48 | 67.87 | 67.87 | 67.87 | 5,800 |
Apr 03, 2024 | 67.89 | 68.06 | 67.89 | 68.06 | 68.06 | 1,300 |
Apr 02, 2024 | 67.80 | 67.96 | 67.80 | 67.96 | 67.96 | 1,000 |
Apr 01, 2024 | 68.83 | 68.83 | 68.16 | 68.16 | 68.16 | 15,800 |
Mar 28, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 400 |
Mar 27, 2024 | 68.54 | 69.04 | 68.54 | 69.04 | 69.04 | 300 |
Mar 26, 2024 | 68.82 | 68.82 | 68.40 | 68.40 | 68.40 | 800 |
Mar 25, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 300 |
Mar 22, 2024 | 68.97 | 68.97 | 68.81 | 68.82 | 68.82 | 47,800 |
Mar 21, 2024 | 69.19 | 69.19 | 68.84 | 68.91 | 68.91 | 5,100 |
Mar 20, 2024 | 69.00 | 69.00 | 68.98 | 68.98 | 68.98 | 600 |
Mar 20, 2024 | 0.416 Dividend | |||||
Mar 19, 2024 | 68.88 | 69.03 | 68.88 | 69.03 | 68.61 | 6,100 |
Mar 18, 2024 | 68.40 | 68.45 | 68.40 | 68.45 | 68.04 | 97,200 |
Mar 15, 2024 | 68.06 | 68.34 | 68.06 | 68.25 | 67.84 | 1,100 |
Mar 14, 2024 | 68.22 | 68.42 | 68.22 | 68.29 | 67.88 | 56,500 |
Mar 13, 2024 | 68.88 | 69.07 | 68.88 | 68.97 | 68.55 | 800 |
Mar 12, 2024 | 68.75 | 68.90 | 68.75 | 68.90 | 68.48 | 400 |
Mar 11, 2024 | 68.74 | 68.90 | 68.74 | 68.90 | 68.48 | 123,900 |
Mar 08, 2024 | 69.23 | 69.23 | 68.88 | 68.88 | 68.46 | 600 |
Mar 07, 2024 | 68.89 | 68.90 | 68.87 | 68.87 | 68.45 | 9,200 |
Mar 06, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.28 | 400 |
Mar 05, 2024 | 68.64 | 68.64 | 68.38 | 68.44 | 68.03 | 12,700 |
Mar 04, 2024 | 68.40 | 68.57 | 68.35 | 68.55 | 68.14 | 36,800 |
Mar 01, 2024 | 67.85 | 68.56 | 67.85 | 68.55 | 68.14 | 31,600 |
Feb 29, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.52 | 700 |
Feb 28, 2024 | 67.64 | 67.88 | 67.64 | 67.88 | 67.47 | 400 |
Feb 27, 2024 | 67.75 | 67.91 | 67.75 | 67.91 | 67.50 | 800 |
Feb 26, 2024 | 68.20 | 68.20 | 67.78 | 67.78 | 67.37 | 75,600 |
Feb 23, 2024 | 68.24 | 68.28 | 68.13 | 68.17 | 67.76 | 600 |
Feb 22, 2024 | 67.75 | 68.03 | 67.75 | 68.03 | 67.62 | 600 |
Feb 21, 2024 | 67.78 | 67.78 | 67.34 | 67.52 | 67.11 | 13,900 |
Feb 20, 2024 | 67.61 | 67.79 | 67.61 | 67.79 | 67.38 | 38,700 |
Feb 16, 2024 | 67.39 | 67.46 | 67.39 | 67.46 | 67.05 | 117,900 |
Feb 15, 2024 | 67.93 | 67.93 | 67.88 | 67.88 | 67.47 | 10,700 |
Feb 14, 2024 | 67.52 | 67.52 | 67.44 | 67.44 | 67.03 | 49,500 |
Feb 13, 2024 | 67.27 | 67.27 | 66.95 | 66.95 | 66.55 | 500 |
Feb 12, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.61 | 100 |
Feb 09, 2024 | 68.07 | 68.29 | 68.07 | 68.29 | 67.88 | 56,000 |
Feb 08, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.62 | 100 |
Feb 07, 2024 | 68.16 | 68.23 | 68.11 | 68.13 | 67.72 | 10,200 |
Feb 06, 2024 | 67.76 | 68.00 | 67.76 | 67.98 | 67.57 | 12,800 |
Feb 05, 2024 | 67.29 | 67.44 | 67.19 | 67.44 | 67.03 | 81,000 |
Feb 02, 2024 | 68.02 | 68.06 | 67.99 | 68.06 | 67.65 | 800 |
Feb 01, 2024 | 68.43 | 68.68 | 68.37 | 68.68 | 68.27 | 29,000 |
Jan 31, 2024 | 68.33 | 68.33 | 67.97 | 67.97 | 67.56 | 300 |
Jan 30, 2024 | 68.49 | 68.49 | 68.10 | 68.33 | 67.92 | 3,500 |
Jan 29, 2024 | 68.23 | 68.51 | 68.23 | 68.51 | 68.10 | 18,300 |
Jan 26, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.84 | 300 |
Jan 25, 2024 | 67.86 | 68.30 | 67.76 | 68.30 | 67.89 | 3,100 |
Jan 24, 2024 | 67.75 | 67.79 | 67.38 | 67.41 | 67.00 | 1,700 |
Jan 23, 2024 | 67.50 | 67.59 | 67.29 | 67.52 | 67.11 | 5,500 |
Jan 22, 2024 | 67.87 | 67.87 | 67.61 | 67.61 | 67.20 | 29,900 |
Jan 19, 2024 | 67.35 | 67.44 | 66.98 | 67.44 | 67.03 | 60,200 |
Jan 18, 2024 | 67.24 | 67.33 | 66.95 | 67.24 | 66.83 | 46,700 |
Jan 17, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.68 | 100 |
Jan 16, 2024 | 67.85 | 67.85 | 67.58 | 67.58 | 67.17 | 400 |
Jan 12, 2024 | 68.50 | 68.60 | 68.47 | 68.47 | 68.06 | 1,200 |
Jan 11, 2024 | 67.87 | 68.34 | 67.65 | 68.32 | 67.91 | 2,800 |
Jan 10, 2024 | 68.05 | 68.05 | 67.93 | 67.96 | 67.55 | 400 |
Jan 09, 2024 | 67.45 | 67.76 | 67.45 | 67.76 | 67.35 | 11,100 |
Jan 08, 2024 | 67.26 | 67.56 | 67.26 | 67.56 | 67.15 | 197,900 |
Jan 05, 2024 | 67.02 | 67.22 | 66.74 | 66.82 | 66.42 | 3,400 |
Jan 04, 2024 | 67.05 | 67.05 | 66.69 | 66.69 | 66.29 | 2,800 |
Jan 03, 2024 | 66.81 | 67.46 | 66.80 | 67.23 | 66.82 | 5,600 |
Jan 02, 2024 | 67.72 | 67.73 | 67.51 | 67.67 | 67.26 | 17,400 |
Dec 29, 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 67.72 | 200 |
Dec 28, 2023 | 68.94 | 68.94 | 68.53 | 68.60 | 68.19 | 1,800 |
Dec 27, 2023 | 68.69 | 69.10 | 68.69 | 69.10 | 68.68 | 400 |
Dec 26, 2023 | 68.49 | 68.57 | 68.40 | 68.49 | 68.08 | 1,300 |
Dec 22, 2023 | 68.71 | 68.71 | 68.28 | 68.28 | 67.87 | 1,600 |
Dec 21, 2023 | 68.14 | 68.44 | 68.14 | 68.44 | 68.03 | 2,600 |
Dec 20, 2023 | 68.26 | 68.26 | 67.85 | 67.87 | 67.46 | 1,400 |
Dec 20, 2023 | 0.573 Dividend | |||||
Dec 19, 2023 | 68.29 | 68.49 | 68.29 | 68.40 | 67.42 | 2,700 |
Dec 18, 2023 | 67.74 | 68.06 | 67.74 | 68.05 | 67.07 | 32,400 |
Dec 15, 2023 | 68.09 | 68.20 | 67.83 | 68.04 | 67.06 | 2,700 |
Dec 14, 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 67.26 | 400 |
Dec 13, 2023 | 65.91 | 67.59 | 65.91 | 67.59 | 66.62 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |