Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
Apr 19, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Apr 18, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Apr 17, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Apr 16, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Apr 15, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Apr 12, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
Apr 11, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Apr 10, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
Apr 09, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Apr 08, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Apr 05, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Apr 04, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Apr 03, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
Apr 02, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Apr 01, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Mar 28, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Mar 27, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Mar 26, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Mar 25, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Mar 22, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Mar 21, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Mar 20, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Mar 19, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
Mar 18, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Mar 15, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Mar 14, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
Mar 13, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Mar 12, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Mar 11, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Mar 08, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Mar 07, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
Mar 06, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Mar 05, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
Mar 04, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
Mar 01, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Feb 29, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
Feb 28, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Feb 27, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Feb 26, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Feb 23, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
Feb 22, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Feb 21, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Feb 20, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Feb 16, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Feb 15, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Feb 14, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Feb 13, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
Feb 12, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Feb 09, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Feb 08, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Feb 07, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Feb 06, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Feb 05, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Feb 02, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Feb 01, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 31, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Jan 30, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Jan 29, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Jan 26, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Jan 25, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Jan 24, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Jan 23, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Jan 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Jan 19, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Jan 18, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Jan 17, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Jan 16, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Jan 12, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Jan 11, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Jan 10, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
Jan 09, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Jan 08, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Jan 05, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
Jan 04, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Jan 03, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Jan 02, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Dec 29, 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
Dec 28, 2023 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Dec 27, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Dec 26, 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Dec 22, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
Dec 21, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 3.712 Capital Gain | |||||
Dec 20, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 68.64 | - |
Dec 19, 2023 | 73.71 | 73.71 | 73.71 | 73.71 | 69.93 | - |
Dec 18, 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 69.74 | - |
Dec 15, 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 69.52 | - |
Dec 14, 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 69.15 | - |
Dec 13, 2023 | 72.42 | 72.42 | 72.42 | 72.42 | 68.70 | - |
Dec 12, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 67.83 | - |
Dec 11, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 67.26 | - |
Dec 08, 2023 | 70.62 | 70.62 | 70.62 | 70.62 | 67.00 | - |
Dec 07, 2023 | 70.02 | 70.02 | 70.02 | 70.02 | 66.43 | - |
Dec 06, 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 65.62 | - |
Dec 05, 2023 | 69.63 | 69.63 | 69.63 | 69.63 | 66.06 | - |
Dec 04, 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 65.62 | - |
Dec 01, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 66.50 | - |
Nov 30, 2023 | 69.62 | 69.62 | 69.62 | 69.62 | 66.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |