Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 70.89 | 71.28 | 70.89 | 71.28 | 71.28 | - |
Apr 24, 2024 | 70.78 | 71.14 | 70.78 | 71.11 | 71.11 | - |
Apr 23, 2024 | 70.51 | 70.69 | 70.35 | 70.69 | 70.69 | - |
Apr 22, 2024 | 70.25 | 70.40 | 70.23 | 70.40 | 70.40 | - |
Apr 19, 2024 | 70.71 | 70.71 | 69.83 | 69.83 | 69.83 | - |
Apr 18, 2024 | 70.35 | 70.98 | 70.34 | 70.98 | 70.98 | - |
Apr 17, 2024 | 70.44 | 70.78 | 70.31 | 70.75 | 70.75 | - |
Apr 16, 2024 | 70.89 | 71.07 | 70.55 | 70.78 | 70.78 | - |
Apr 15, 2024 | 71.23 | 71.39 | 71.07 | 71.26 | 71.26 | - |
Apr 12, 2024 | 71.74 | 71.79 | 71.43 | 71.59 | 71.59 | - |
Apr 11, 2024 | 71.51 | 71.98 | 71.51 | 71.98 | 71.98 | - |
Apr 10, 2024 | 71.01 | 71.60 | 71.01 | 71.60 | 71.60 | - |
Apr 09, 2024 | 70.79 | 71.21 | 70.77 | 71.09 | 71.09 | - |
Apr 08, 2024 | 70.91 | 70.92 | 70.73 | 70.85 | 70.85 | - |
Apr 05, 2024 | 70.57 | 70.64 | 70.14 | 70.28 | 70.28 | 6,250 |
Apr 04, 2024 | 71.04 | 71.44 | 70.74 | 70.84 | 70.84 | 6,216 |
Apr 03, 2024 | 71.43 | 71.55 | 71.05 | 71.16 | 71.16 | 5,861 |
Apr 02, 2024 | 70.90 | 71.78 | 70.90 | 71.78 | 71.78 | 3,350 |
Apr 02, 2024 | 0.020187 Dividend | |||||
Mar 28, 2024 | 70.72 | 70.98 | 70.43 | 70.76 | 70.74 | 7,582 |
Mar 27, 2024 | 70.38 | 70.71 | 70.38 | 70.71 | 70.69 | 3,368 |
Mar 26, 2024 | 70.88 | 70.88 | 70.24 | 70.32 | 70.30 | 627 |
Mar 25, 2024 | 70.72 | 70.80 | 70.66 | 70.80 | 70.78 | 2,558 |
Mar 22, 2024 | 70.45 | 70.69 | 70.39 | 70.62 | 70.60 | 230,605 |
Mar 21, 2024 | 70.16 | 70.44 | 70.13 | 70.38 | 70.36 | 1,941 |
Mar 20, 2024 | 70.24 | 70.47 | 70.18 | 70.29 | 70.27 | 1,399 |
Mar 19, 2024 | 70.23 | 70.47 | 70.09 | 70.47 | 70.45 | 1,786 |
Mar 18, 2024 | 70.08 | 70.48 | 70.08 | 70.40 | 70.38 | 457 |
Mar 15, 2024 | 70.35 | 70.35 | 70.03 | 70.06 | 70.04 | 2,613 |
Mar 14, 2024 | 70.14 | 70.26 | 70.01 | 70.26 | 70.24 | 1,166 |
Mar 13, 2024 | 70.33 | 70.76 | 70.22 | 70.40 | 70.38 | 4,944 |
Mar 12, 2024 | 69.90 | 70.37 | 69.88 | 70.37 | 70.35 | 1,392 |
Mar 11, 2024 | 69.41 | 69.89 | 69.41 | 69.83 | 69.81 | 5,756 |
Mar 08, 2024 | 69.94 | 70.06 | 69.71 | 69.84 | 69.82 | 3,415 |
Mar 07, 2024 | 70.14 | 70.14 | 69.82 | 69.82 | 69.80 | 6,028 |
Mar 06, 2024 | 69.90 | 70.36 | 69.83 | 70.16 | 70.14 | 4,490 |
Mar 05, 2024 | 70.46 | 70.58 | 70.13 | 70.20 | 70.18 | 2,000 |
Mar 04, 2024 | 70.18 | 70.60 | 70.12 | 70.48 | 70.46 | 4,266 |
Mar 01, 2024 | 69.65 | 70.04 | 69.64 | 69.96 | 69.94 | 893 |
Feb 29, 2024 | 70.05 | 70.05 | 69.60 | 69.72 | 69.70 | 3,990 |
Feb 28, 2024 | 70.24 | 70.36 | 70.17 | 70.32 | 70.30 | 4,995 |
Feb 27, 2024 | 69.98 | 70.15 | 69.69 | 69.80 | 69.78 | 5,093 |
Feb 26, 2024 | 69.79 | 69.99 | 69.65 | 69.70 | 69.68 | 2,752 |
Feb 23, 2024 | 69.99 | 70.30 | 69.74 | 69.88 | 69.86 | 8,835 |
Feb 22, 2024 | 69.77 | 69.88 | 69.64 | 69.64 | 69.62 | 4,415 |
Feb 21, 2024 | 69.06 | 69.81 | 69.06 | 69.81 | 69.79 | 2,281 |
Feb 20, 2024 | 69.29 | 69.58 | 69.19 | 69.40 | 69.38 | 1,221 |
Feb 19, 2024 | 69.63 | 69.75 | 69.08 | 69.37 | 69.35 | 4,077 |
Feb 16, 2024 | 69.47 | 69.64 | 69.24 | 69.64 | 69.62 | 1,227 |
Feb 15, 2024 | 69.36 | 69.82 | 68.99 | 69.29 | 69.27 | 8,438 |
Feb 14, 2024 | 68.55 | 68.85 | 68.49 | 68.64 | 68.62 | 195 |
Feb 13, 2024 | 68.86 | 69.09 | 68.86 | 68.98 | 68.96 | 119 |
Feb 12, 2024 | 68.70 | 68.94 | 68.52 | 68.82 | 68.80 | 479 |
Feb 09, 2024 | 69.25 | 69.25 | 68.64 | 68.87 | 68.85 | 3,818 |
Feb 08, 2024 | 68.77 | 69.10 | 68.77 | 68.95 | 68.93 | 5,526 |
Feb 07, 2024 | 68.79 | 69.07 | 68.68 | 68.82 | 68.80 | 3,635 |
Feb 06, 2024 | 67.69 | 68.43 | 67.55 | 68.42 | 68.40 | 5,115 |
Feb 05, 2024 | 67.34 | 67.49 | 67.22 | 67.48 | 67.46 | 1,139 |
Feb 02, 2024 | 67.06 | 67.19 | 67.01 | 67.18 | 67.16 | 4,346 |
Feb 01, 2024 | 66.82 | 67.16 | 66.53 | 67.16 | 67.14 | 8,526 |
Jan 31, 2024 | 66.80 | 66.86 | 66.61 | 66.72 | 66.70 | 7,905 |
Jan 30, 2024 | 67.10 | 67.11 | 66.80 | 66.93 | 66.91 | 1,618 |
Jan 29, 2024 | 67.34 | 67.50 | 67.32 | 67.46 | 67.44 | 937 |
Jan 25, 2024 | 67.41 | 67.45 | 67.10 | 67.39 | 67.37 | 8,817 |
Jan 24, 2024 | 66.49 | 66.66 | 66.03 | 66.43 | 66.41 | 790 |
Jan 23, 2024 | 66.37 | 66.37 | 66.00 | 66.21 | 66.19 | 4,892 |
Jan 22, 2024 | 66.19 | 66.47 | 65.84 | 65.91 | 65.89 | 4,378 |
Jan 19, 2024 | 66.26 | 66.43 | 65.93 | 66.16 | 66.14 | 1,858 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 66.53 | 66.53 | 65.91 | 66.08 | 66.06 | 3,666 |
Jan 16, 2024 | 67.09 | 67.09 | 66.93 | 66.93 | 66.91 | 814 |
Jan 15, 2024 | 66.62 | 66.81 | 66.55 | 66.73 | 66.71 | 1,538 |
Jan 12, 2024 | 66.78 | 66.78 | 66.25 | 66.59 | 66.57 | 4,026 |
Jan 11, 2024 | 66.14 | 66.35 | 66.10 | 66.28 | 66.26 | 3,420 |
Jan 10, 2024 | 66.34 | 66.34 | 66.07 | 66.11 | 66.09 | 1,921 |
Jan 09, 2024 | 66.78 | 66.78 | 66.38 | 66.49 | 66.47 | 1,269 |
Jan 08, 2024 | 66.72 | 66.89 | 66.34 | 66.42 | 66.40 | 2,872 |
Jan 05, 2024 | 66.64 | 66.79 | 66.62 | 66.79 | 66.77 | 1,375 |
Jan 04, 2024 | 66.36 | 66.92 | 66.36 | 66.46 | 66.44 | 438 |
Jan 03, 2024 | 66.49 | 66.50 | 66.33 | 66.36 | 66.34 | 1,747 |
Jan 02, 2024 | 67.50 | 67.50 | 66.43 | 66.49 | 66.47 | 582 |
Jan 02, 2024 | 1.138335 Dividend | |||||
Dec 29, 2023 | 67.35 | 67.66 | 67.35 | 67.36 | 66.20 | 3,266 |
Dec 28, 2023 | 67.03 | 67.47 | 66.75 | 67.43 | 66.27 | 2,714 |
Dec 27, 2023 | 67.00 | 67.04 | 66.74 | 66.95 | 65.80 | 7,095 |
Dec 22, 2023 | 67.00 | 67.06 | 66.64 | 66.65 | 65.50 | 2,946 |
Dec 21, 2023 | 66.83 | 66.83 | 66.20 | 66.60 | 65.46 | 22,801 |
Dec 20, 2023 | 67.12 | 67.40 | 67.12 | 67.40 | 66.24 | 1,833 |
Dec 19, 2023 | 67.69 | 67.69 | 67.24 | 67.38 | 66.22 | 5,133 |
Dec 18, 2023 | 68.14 | 68.14 | 67.69 | 67.77 | 66.61 | 4,846 |
Dec 15, 2023 | 68.15 | 68.21 | 68.00 | 68.17 | 67.00 | 7,335 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 67.89 | 68.16 | 67.77 | 67.77 | 66.61 | 2,378 |
Dec 12, 2023 | 67.78 | 67.99 | 67.68 | 67.73 | 66.57 | 1,633 |
Dec 11, 2023 | 67.50 | 67.83 | 67.15 | 67.21 | 66.06 | 2,688 |
Dec 08, 2023 | 67.73 | 67.73 | 67.46 | 67.53 | 66.37 | 1,367 |
Dec 07, 2023 | 67.68 | 67.99 | 67.64 | 67.89 | 66.72 | 1,295 |
Dec 06, 2023 | 67.99 | 67.99 | 67.63 | 67.63 | 66.47 | 1,292 |
Dec 05, 2023 | 67.13 | 67.50 | 67.07 | 67.48 | 66.32 | 1,279 |
Dec 04, 2023 | 67.74 | 67.74 | 67.26 | 67.53 | 66.37 | 7,055 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |