Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Apr 17, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Apr 16, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Apr 15, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 12, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Apr 11, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Apr 10, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Apr 09, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
Apr 08, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Apr 05, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Apr 04, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
Apr 03, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Apr 02, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Apr 01, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Mar 28, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Mar 27, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Mar 26, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
Mar 25, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Mar 22, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
Mar 21, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Mar 20, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Mar 19, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Mar 18, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Mar 15, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Mar 14, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Mar 13, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Mar 12, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
Mar 11, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Mar 08, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Mar 07, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Mar 06, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Mar 05, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Mar 04, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Mar 01, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Feb 29, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Feb 28, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
Feb 27, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Feb 26, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Feb 23, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Feb 22, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Feb 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 20, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Feb 16, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
Feb 15, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Feb 14, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Feb 13, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
Feb 12, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
Feb 09, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Feb 08, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
Feb 07, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Feb 06, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Feb 05, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Feb 02, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Feb 01, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Jan 31, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Jan 30, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Jan 29, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Jan 26, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Jan 25, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
Jan 24, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Jan 23, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Jan 22, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Jan 19, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Jan 18, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
Jan 17, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Jan 16, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Jan 12, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
Jan 11, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
Jan 10, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
Jan 09, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Jan 08, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Jan 05, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Jan 04, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
Jan 03, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Jan 02, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Dec 29, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Dec 28, 2023 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
Dec 27, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Dec 26, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Dec 22, 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Dec 21, 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
Dec 20, 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Dec 19, 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
Dec 18, 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Dec 15, 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Dec 15, 2023 | 1.025 Dividend | |||||
Dec 15, 2023 | 2.213 Capital Gain | |||||
Dec 14, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 68.66 | - |
Dec 13, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 67.78 | - |
Dec 12, 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 66.39 | - |
Dec 11, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 66.26 | - |
Dec 08, 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 65.67 | - |
Dec 07, 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 65.47 | - |
Dec 06, 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 65.14 | - |
Dec 05, 2023 | 68.17 | 68.17 | 68.17 | 68.17 | 65.10 | - |
Dec 04, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 65.68 | - |
Dec 01, 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 65.66 | - |
Nov 30, 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 64.68 | - |
Nov 29, 2023 | 67.17 | 67.17 | 67.17 | 67.17 | 64.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |