Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
May 01, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
Apr 30, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
Apr 29, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Apr 26, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Apr 25, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Apr 24, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Apr 23, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
Apr 22, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Apr 19, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
Apr 18, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Apr 17, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Apr 16, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Apr 15, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
Apr 12, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Apr 11, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Apr 10, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
Apr 09, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Apr 08, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Apr 05, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Apr 04, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 03, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Apr 02, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Apr 01, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Mar 28, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Mar 27, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Mar 26, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Mar 25, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Mar 22, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Mar 21, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Mar 20, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Mar 19, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
Mar 18, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Mar 15, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
Mar 14, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
Mar 13, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Mar 12, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Mar 11, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Mar 08, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Mar 07, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Mar 06, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
Mar 05, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Mar 04, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Mar 01, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Feb 29, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Feb 28, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
Feb 27, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Feb 26, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Feb 23, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Feb 22, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Feb 21, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Feb 20, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
Feb 16, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Feb 15, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
Feb 14, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Feb 13, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Feb 12, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Feb 09, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Feb 08, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Feb 07, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
Feb 06, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Feb 05, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Feb 02, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
Feb 01, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
Jan 31, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Jan 30, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
Jan 29, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Jan 26, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Jan 25, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Jan 24, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Jan 23, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
Jan 22, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Jan 19, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Jan 18, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
Jan 17, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
Jan 16, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
Jan 12, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
Jan 11, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
Jan 10, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
Jan 09, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Jan 08, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
Jan 05, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
Jan 04, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
Jan 03, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
Jan 02, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Dec 29, 2023 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Dec 28, 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Dec 27, 2023 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
Dec 26, 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Dec 22, 2023 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
Dec 21, 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Dec 20, 2023 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
Dec 19, 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Dec 19, 2023 | 0.385 Dividend | |||||
Dec 19, 2023 | 3.995 Capital Gain | |||||
Dec 18, 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 66.16 | - |
Dec 15, 2023 | 70.33 | 70.33 | 70.33 | 70.33 | 65.96 | - |
Dec 14, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 66.06 | - |
Dec 13, 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 65.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |