Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 68.66 | 68.66 | 68.52 | 68.52 | 68.52 | 400 |
May 02, 2024 | 68.43 | 68.43 | 67.94 | 68.07 | 68.07 | 2,500 |
May 01, 2024 | 67.57 | 68.55 | 67.57 | 68.03 | 68.03 | 5,900 |
Apr 30, 2024 | 67.70 | 67.70 | 67.37 | 67.37 | 67.37 | 600 |
Apr 29, 2024 | 68.15 | 68.31 | 67.92 | 67.92 | 67.92 | 900 |
Apr 26, 2024 | 67.52 | 67.66 | 67.52 | 67.66 | 67.66 | 800 |
Apr 25, 2024 | 67.00 | 67.39 | 67.00 | 67.34 | 67.34 | 600 |
Apr 24, 2024 | 68.27 | 68.27 | 67.93 | 68.15 | 68.15 | 2,600 |
Apr 23, 2024 | 68.26 | 68.42 | 68.24 | 68.24 | 68.24 | 900 |
Apr 22, 2024 | 66.48 | 67.41 | 66.48 | 67.17 | 67.17 | 1,600 |
Apr 19, 2024 | 66.38 | 66.62 | 66.38 | 66.53 | 66.53 | 1,800 |
Apr 18, 2024 | 66.71 | 66.75 | 66.34 | 66.37 | 66.37 | 1,100 |
Apr 17, 2024 | 67.20 | 67.23 | 66.84 | 66.84 | 66.84 | 1,100 |
Apr 16, 2024 | 67.83 | 67.83 | 67.30 | 67.53 | 67.53 | 2,500 |
Apr 15, 2024 | 68.31 | 68.88 | 67.59 | 67.72 | 67.72 | 2,900 |
Apr 12, 2024 | 69.66 | 69.66 | 68.21 | 68.21 | 68.21 | 2,400 |
Apr 11, 2024 | 69.54 | 70.06 | 69.54 | 69.68 | 69.68 | 1,600 |
Apr 10, 2024 | 69.85 | 70.05 | 69.78 | 70.05 | 70.05 | 1,000 |
Apr 09, 2024 | 70.72 | 70.76 | 70.57 | 70.65 | 70.65 | 900 |
Apr 08, 2024 | 70.08 | 70.29 | 70.08 | 70.14 | 70.14 | 2,500 |
Apr 05, 2024 | 70.16 | 70.16 | 70.06 | 70.14 | 70.14 | 1,700 |
Apr 04, 2024 | 70.59 | 70.60 | 69.60 | 69.60 | 69.60 | 2,300 |
Apr 03, 2024 | 70.26 | 70.53 | 70.10 | 70.18 | 70.18 | 900 |
Apr 02, 2024 | 70.45 | 70.45 | 70.20 | 70.27 | 70.27 | 1,500 |
Apr 01, 2024 | 72.12 | 72.12 | 71.39 | 71.55 | 71.55 | 1,900 |
Mar 28, 2024 | 72.40 | 72.42 | 72.11 | 72.11 | 72.11 | 3,600 |
Mar 27, 2024 | 71.65 | 72.22 | 71.60 | 72.19 | 72.19 | 2,200 |
Mar 26, 2024 | 71.12 | 71.33 | 71.12 | 71.18 | 71.18 | 2,800 |
Mar 25, 2024 | 71.23 | 71.23 | 71.10 | 71.14 | 71.14 | 1,000 |
Mar 22, 2024 | 71.63 | 71.63 | 71.12 | 71.38 | 71.38 | 1,700 |
Mar 21, 2024 | 71.42 | 71.90 | 71.42 | 71.78 | 71.78 | 1,300 |
Mar 20, 2024 | 71.08 | 71.40 | 70.93 | 71.40 | 71.40 | 2,100 |
Mar 19, 2024 | 70.98 | 71.53 | 70.98 | 71.51 | 71.51 | 2,600 |
Mar 18, 2024 | 70.79 | 71.30 | 70.79 | 71.17 | 71.17 | 700 |
Mar 15, 2024 | 70.81 | 70.88 | 70.75 | 70.87 | 70.87 | 1,300 |
Mar 14, 2024 | 71.66 | 71.66 | 70.70 | 70.98 | 70.98 | 4,100 |
Mar 13, 2024 | 72.20 | 72.32 | 71.47 | 71.67 | 71.67 | 1,900 |
Mar 12, 2024 | 71.99 | 71.99 | 71.82 | 71.94 | 71.94 | 1,400 |
Mar 11, 2024 | 71.70 | 71.94 | 71.70 | 71.91 | 71.91 | 1,000 |
Mar 08, 2024 | 71.80 | 72.15 | 71.80 | 71.95 | 71.95 | 2,600 |
Mar 07, 2024 | 71.44 | 72.00 | 71.44 | 71.83 | 71.83 | 1,500 |
Mar 06, 2024 | 71.12 | 71.12 | 71.00 | 71.00 | 71.00 | 1,500 |
Mar 05, 2024 | 70.95 | 70.95 | 70.40 | 70.40 | 70.40 | 2,200 |
Mar 04, 2024 | 70.80 | 71.11 | 70.80 | 71.02 | 71.02 | 1,100 |
Mar 01, 2024 | 70.01 | 70.87 | 70.01 | 70.87 | 70.87 | 900 |
Feb 29, 2024 | 70.30 | 70.30 | 70.04 | 70.04 | 70.04 | 1,800 |
Feb 28, 2024 | 70.75 | 70.77 | 70.69 | 70.71 | 70.71 | 1,100 |
Feb 27, 2024 | 71.01 | 71.24 | 71.01 | 71.12 | 71.12 | 1,300 |
Feb 26, 2024 | 71.58 | 71.58 | 70.94 | 71.04 | 71.04 | 1,600 |
Feb 23, 2024 | 71.60 | 71.83 | 71.45 | 71.57 | 71.57 | 2,200 |
Feb 22, 2024 | 71.00 | 71.55 | 70.70 | 71.41 | 71.41 | 6,100 |
Feb 21, 2024 | 70.37 | 70.71 | 70.37 | 70.71 | 70.71 | 800 |
Feb 20, 2024 | 70.41 | 70.60 | 70.41 | 70.54 | 70.54 | 8,900 |
Feb 16, 2024 | 70.48 | 71.10 | 70.48 | 70.63 | 70.63 | 2,900 |
Feb 15, 2024 | 70.35 | 70.61 | 70.17 | 70.59 | 70.59 | 3,100 |
Feb 14, 2024 | 69.47 | 70.00 | 69.47 | 70.00 | 70.00 | 2,400 |
Feb 13, 2024 | 69.39 | 69.47 | 68.88 | 69.21 | 69.21 | 1,800 |
Feb 12, 2024 | 69.89 | 70.31 | 69.81 | 70.31 | 70.31 | 2,500 |
Feb 09, 2024 | 69.78 | 70.09 | 69.78 | 70.09 | 70.09 | 900 |
Feb 08, 2024 | 70.00 | 70.22 | 70.00 | 70.22 | 70.22 | 1,400 |
Feb 07, 2024 | 71.05 | 71.05 | 70.12 | 70.12 | 70.12 | 2,100 |
Feb 06, 2024 | 69.58 | 70.63 | 69.58 | 70.60 | 70.60 | 3,900 |
Feb 05, 2024 | 69.60 | 69.60 | 69.23 | 69.57 | 69.57 | 3,200 |
Feb 02, 2024 | 69.40 | 69.80 | 69.36 | 69.62 | 69.62 | 1,400 |
Feb 01, 2024 | 69.00 | 69.83 | 69.00 | 69.83 | 69.83 | 700 |
Jan 31, 2024 | 69.48 | 69.88 | 69.12 | 69.12 | 69.12 | 9,100 |
Jan 30, 2024 | 69.34 | 69.65 | 69.34 | 69.48 | 69.48 | 2,600 |
Jan 29, 2024 | 68.80 | 69.57 | 68.76 | 69.53 | 69.53 | 4,000 |
Jan 26, 2024 | 69.31 | 69.31 | 68.93 | 68.93 | 68.93 | 800 |
Jan 25, 2024 | 68.46 | 68.71 | 68.46 | 68.70 | 68.70 | 2,300 |
Jan 24, 2024 | 69.52 | 69.52 | 68.45 | 68.45 | 68.45 | 2,400 |
Jan 23, 2024 | 69.34 | 69.34 | 68.95 | 69.18 | 69.18 | 1,500 |
Jan 22, 2024 | 69.00 | 69.48 | 69.00 | 69.37 | 69.37 | 1,600 |
Jan 19, 2024 | 68.71 | 68.92 | 68.29 | 68.83 | 68.83 | 1,900 |
Jan 18, 2024 | 68.18 | 68.67 | 68.04 | 68.67 | 68.67 | 8,500 |
Jan 17, 2024 | 68.76 | 68.76 | 68.49 | 68.49 | 68.49 | 300 |
Jan 16, 2024 | 68.80 | 68.92 | 68.79 | 68.89 | 68.89 | 2,800 |
Jan 15, 2024 | 69.08 | 69.33 | 69.08 | 69.33 | 69.33 | 700 |
Jan 12, 2024 | 69.86 | 69.86 | 69.34 | 69.35 | 69.35 | 1,000 |
Jan 11, 2024 | 69.90 | 69.90 | 69.50 | 69.75 | 69.75 | 1,400 |
Jan 10, 2024 | 69.38 | 70.08 | 69.38 | 70.01 | 70.01 | 2,900 |
Jan 09, 2024 | 69.74 | 70.36 | 69.74 | 69.75 | 69.75 | 2,200 |
Jan 08, 2024 | 68.73 | 69.74 | 68.73 | 69.74 | 69.74 | 4,100 |
Jan 05, 2024 | 68.48 | 68.96 | 68.40 | 68.71 | 68.71 | 3,300 |
Jan 04, 2024 | 68.16 | 68.68 | 68.16 | 68.62 | 68.62 | 1,600 |
Jan 03, 2024 | 68.65 | 68.65 | 68.16 | 68.16 | 68.16 | 1,300 |
Jan 02, 2024 | 68.67 | 69.85 | 68.67 | 69.59 | 69.59 | 1,600 |
Dec 29, 2023 | 69.09 | 69.09 | 68.84 | 68.85 | 68.85 | 700 |
Dec 28, 2023 | 69.00 | 69.35 | 69.00 | 69.23 | 69.23 | 2,000 |
Dec 27, 2023 | 68.86 | 69.00 | 68.86 | 69.00 | 69.00 | 1,500 |
Dec 27, 2023 | 0.505 Dividend | |||||
Dec 22, 2023 | 68.90 | 69.12 | 68.90 | 68.99 | 68.48 | 2,400 |
Dec 21, 2023 | 67.87 | 68.39 | 67.87 | 68.31 | 67.81 | 1,100 |
Dec 20, 2023 | 68.57 | 68.57 | 67.46 | 67.46 | 66.97 | 2,600 |
Dec 19, 2023 | 68.32 | 68.69 | 68.32 | 68.65 | 68.15 | 1,900 |
Dec 18, 2023 | 68.15 | 68.15 | 67.80 | 67.91 | 67.41 | 5,500 |
Dec 15, 2023 | 68.51 | 68.51 | 67.72 | 67.93 | 67.43 | 1,100 |
Dec 14, 2023 | 69.20 | 69.20 | 68.51 | 68.62 | 68.12 | 2,300 |
Dec 13, 2023 | 66.50 | 68.04 | 66.50 | 68.04 | 67.54 | 11,600 |
Dec 12, 2023 | 65.75 | 66.18 | 65.39 | 66.11 | 65.63 | 5,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |