Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 20 |
Mar 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 26, 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
Mar 25, 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
Mar 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 21, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Mar 20, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Mar 19, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Mar 18, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 20 |
Mar 15, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
Mar 14, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | - |
Mar 13, 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | - |
Mar 12, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - |
Mar 11, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Mar 08, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
Mar 07, 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | - |
Mar 06, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
Mar 05, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
Mar 04, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
Mar 01, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - |
Feb 29, 2024 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
Feb 29, 2024 | 0.9 Dividend | |||||
Feb 28, 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 76.60 | - |
Feb 27, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.11 | - |
Feb 26, 2024 | 78.00 | 78.00 | 76.50 | 76.50 | 75.61 | 15 |
Feb 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.07 | - |
Feb 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.08 | - |
Feb 21, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.58 | - |
Feb 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.07 | - |
Feb 19, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.57 | - |
Feb 16, 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 79.57 | - |
Feb 15, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.59 | - |
Feb 14, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 76.11 | - |
Feb 13, 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 76.60 | - |
Feb 12, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.60 | - |
Feb 09, 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 74.62 | - |
Feb 08, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.13 | - |
Feb 07, 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 73.63 | - |
Feb 06, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.61 | - |
Feb 05, 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.12 | - |
Feb 02, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 76.11 | - |
Feb 01, 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 75.61 | - |
Jan 31, 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 76.60 | - |
Jan 30, 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 75.61 | - |
Jan 29, 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 75.61 | - |
Jan 26, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.61 | - |
Jan 25, 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.62 | - |
Jan 24, 2024 | 73.50 | 73.50 | 73.00 | 73.00 | 72.15 | - |
Jan 23, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.65 | - |
Jan 22, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.16 | - |
Jan 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.16 | - |
Jan 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.18 | - |
Jan 17, 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 68.69 | - |
Jan 16, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.70 | - |
Jan 15, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.22 | - |
Jan 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.22 | - |
Jan 11, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 65.23 | - |
Jan 10, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 65.23 | - |
Jan 09, 2024 | 68.50 | 68.50 | 67.00 | 67.00 | 66.22 | - |
Jan 08, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.21 | - |
Jan 05, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.21 | - |
Jan 04, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.20 | - |
Jan 03, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.69 | - |
Jan 02, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.70 | - |
Dec 29, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.70 | - |
Dec 28, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.70 | - |
Dec 27, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.20 | - |
Dec 22, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.70 | - |
Dec 21, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.69 | - |
Dec 20, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.19 | - |
Dec 19, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 69.68 | - |
Dec 18, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.19 | - |
Dec 15, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.18 | - |
Dec 14, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.16 | - |
Dec 13, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | - |
Dec 12, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | - |
Dec 11, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.16 | - |
Dec 08, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | - |
Dec 07, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 70.67 | - |
Dec 06, 2023 | 73.50 | 73.50 | 73.00 | 73.00 | 72.15 | - |
Dec 05, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.66 | - |
Dec 04, 2023 | 70.50 | 70.50 | 70.00 | 70.00 | 69.19 | - |
Dec 01, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.19 | - |
Nov 30, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 68.20 | - |
Nov 30, 2023 | 0.9 Dividend | |||||
Nov 29, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 67.31 | - |
Nov 28, 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 67.31 | - |
Nov 27, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 67.80 | - |
Nov 24, 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 67.80 | - |
Nov 23, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.28 | - |
Nov 22, 2023 | 69.50 | 70.00 | 69.50 | 70.00 | 68.28 | - |
Nov 21, 2023 | 69.00 | 69.00 | 68.50 | 68.50 | 66.82 | - |
Nov 20, 2023 | 69.50 | 69.50 | 68.50 | 68.50 | 66.82 | - |
Nov 17, 2023 | 71.00 | 71.00 | 70.50 | 70.50 | 68.77 | - |
Nov 16, 2023 | 71.50 | 71.50 | 70.50 | 70.50 | 68.77 | - |
Nov 15, 2023 | 71.50 | 71.50 | 71.00 | 71.00 | 69.26 | - |
Nov 14, 2023 | 71.00 | 71.00 | 70.50 | 70.50 | 68.77 | - |
Nov 13, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 68.77 | - |
Nov 10, 2023 | 71.50 | 71.50 | 71.00 | 71.00 | 69.26 | - |
Nov 09, 2023 | 71.50 | 71.50 | 70.00 | 70.00 | 68.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |