Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Apr 18, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Apr 17, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Apr 16, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
Apr 15, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Apr 12, 2024 | 70.30 | 70.30 | 70.10 | 70.15 | 70.15 | - |
Apr 11, 2024 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | - |
Apr 10, 2024 | 70.15 | 70.60 | 70.15 | 70.55 | 70.55 | - |
Apr 09, 2024 | 69.75 | 70.10 | 69.40 | 70.10 | 70.10 | - |
Apr 08, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Apr 05, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Apr 04, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Apr 03, 2024 | 69.40 | 69.40 | 68.75 | 68.75 | 68.75 | - |
Apr 02, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Mar 28, 2024 | 70.04 | 70.04 | 69.80 | 69.88 | 69.88 | - |
Mar 27, 2024 | 69.62 | 69.80 | 69.42 | 69.80 | 69.80 | - |
Mar 26, 2024 | 69.58 | 69.62 | 69.18 | 69.62 | 69.62 | - |
Mar 25, 2024 | 69.22 | 69.50 | 68.76 | 69.50 | 69.50 | - |
Mar 22, 2024 | 69.18 | 69.44 | 69.18 | 69.44 | 69.44 | - |
Mar 21, 2024 | 70.00 | 70.00 | 69.12 | 69.12 | 69.12 | - |
Mar 20, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
Mar 19, 2024 | 68.40 | 68.40 | 67.78 | 68.16 | 68.16 | - |
Mar 18, 2024 | 69.12 | 69.12 | 68.26 | 68.26 | 68.26 | - |
Mar 15, 2024 | 68.24 | 69.40 | 68.24 | 69.40 | 69.40 | - |
Mar 14, 2024 | 69.10 | 69.10 | 68.74 | 68.74 | 68.74 | - |
Mar 13, 2024 | 69.20 | 69.20 | 68.64 | 68.64 | 68.64 | - |
Mar 12, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Mar 11, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Mar 08, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Mar 07, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Mar 06, 2024 | 68.22 | 68.22 | 68.16 | 68.16 | 68.16 | - |
Mar 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 04, 2024 | 69.46 | 69.46 | 68.60 | 68.60 | 68.60 | - |
Mar 01, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Feb 29, 2024 | 69.60 | 69.60 | 69.18 | 69.18 | 69.18 | - |
Feb 28, 2024 | 70.32 | 70.32 | 69.74 | 69.82 | 69.82 | - |
Feb 27, 2024 | 70.26 | 70.26 | 70.06 | 70.12 | 70.12 | 250 |
Feb 26, 2024 | 71.08 | 71.08 | 70.42 | 70.60 | 70.60 | - |
Feb 23, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Feb 22, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Feb 21, 2024 | 70.84 | 70.84 | 70.76 | 70.76 | 70.76 | - |
Feb 20, 2024 | 70.74 | 70.74 | 70.52 | 70.52 | 70.52 | - |
Feb 19, 2024 | 70.48 | 70.48 | 70.26 | 70.26 | 70.26 | - |
Feb 16, 2024 | 70.82 | 70.82 | 70.48 | 70.72 | 70.72 | - |
Feb 15, 2024 | 70.08 | 70.54 | 70.06 | 70.54 | 70.54 | - |
Feb 14, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
Feb 13, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Feb 12, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Feb 09, 2024 | 69.50 | 69.50 | 69.24 | 69.24 | 69.24 | - |
Feb 08, 2024 | 70.02 | 70.02 | 69.80 | 69.80 | 69.80 | - |
Feb 07, 2024 | 70.00 | 70.00 | 69.54 | 69.54 | 69.54 | - |
Feb 06, 2024 | 70.64 | 70.64 | 68.90 | 68.90 | 68.90 | - |
Feb 05, 2024 | 70.56 | 70.56 | 70.44 | 70.44 | 70.44 | - |
Feb 02, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Feb 01, 2024 | 69.98 | 70.26 | 69.84 | 70.26 | 70.26 | - |
Jan 31, 2024 | 70.36 | 70.44 | 70.04 | 70.04 | 70.04 | - |
Jan 30, 2024 | 71.06 | 71.06 | 70.62 | 70.62 | 70.62 | - |
Jan 29, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Jan 26, 2024 | 69.60 | 70.86 | 69.60 | 70.78 | 70.78 | - |
Jan 25, 2024 | 69.56 | 69.56 | 69.10 | 69.10 | 69.10 | - |
Jan 24, 2024 | 69.12 | 69.88 | 69.08 | 69.88 | 69.88 | 450 |
Jan 23, 2024 | 68.20 | 68.56 | 68.20 | 68.56 | 68.56 | - |
Jan 22, 2024 | 67.98 | 68.02 | 67.98 | 68.02 | 68.02 | - |
Jan 19, 2024 | 67.46 | 67.60 | 67.46 | 67.60 | 67.60 | - |
Jan 18, 2024 | 67.46 | 67.46 | 67.24 | 67.24 | 67.24 | 30 |
Jan 17, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Jan 16, 2024 | 69.18 | 69.18 | 68.50 | 68.58 | 68.58 | - |
Jan 15, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Jan 12, 2024 | 70.24 | 70.24 | 70.08 | 70.08 | 70.08 | - |
Jan 11, 2024 | 70.82 | 70.82 | 70.24 | 70.24 | 70.24 | - |
Jan 10, 2024 | 70.32 | 70.32 | 69.98 | 69.98 | 69.98 | - |
Jan 09, 2024 | 71.24 | 71.24 | 70.50 | 70.50 | 70.50 | - |
Jan 08, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Jan 05, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
Jan 04, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Jan 03, 2024 | 71.04 | 71.04 | 70.34 | 70.34 | 70.34 | - |
Jan 02, 2024 | 71.00 | 71.24 | 70.66 | 70.96 | 70.96 | - |
Dec 29, 2023 | 71.18 | 71.18 | 70.84 | 70.84 | 70.84 | - |
Dec 28, 2023 | 72.06 | 72.06 | 71.00 | 71.00 | 71.00 | - |
Dec 27, 2023 | 71.80 | 71.80 | 71.58 | 71.58 | 71.58 | - |
Dec 22, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Dec 21, 2023 | 71.58 | 71.58 | 71.12 | 71.12 | 71.12 | - |
Dec 20, 2023 | 71.94 | 71.94 | 71.38 | 71.62 | 71.62 | - |
Dec 19, 2023 | 71.96 | 71.96 | 71.50 | 71.86 | 71.86 | 100 |
Dec 18, 2023 | 72.42 | 72.42 | 71.90 | 71.96 | 71.96 | - |
Dec 15, 2023 | 73.34 | 73.34 | 72.42 | 72.42 | 72.42 | - |
Dec 14, 2023 | 72.96 | 72.96 | 72.88 | 72.88 | 72.88 | - |
Dec 13, 2023 | 72.92 | 72.92 | 72.60 | 72.60 | 72.60 | - |
Dec 12, 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
Dec 11, 2023 | 73.52 | 73.52 | 72.78 | 72.78 | 72.78 | - |
Dec 08, 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Dec 07, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Dec 06, 2023 | 72.32 | 72.52 | 72.22 | 72.52 | 72.52 | - |
Dec 05, 2023 | 71.52 | 71.82 | 71.52 | 71.82 | 71.82 | - |
Dec 04, 2023 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Dec 01, 2023 | 72.92 | 72.92 | 72.62 | 72.62 | 72.62 | - |
Nov 30, 2023 | 72.32 | 72.32 | 72.00 | 72.00 | 72.00 | - |
Nov 29, 2023 | 72.18 | 72.48 | 71.92 | 72.48 | 72.48 | - |
Nov 28, 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Nov 27, 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |