Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
Mar 15, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Mar 14, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Mar 13, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Mar 12, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Mar 11, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
Mar 08, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Mar 07, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Mar 06, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Mar 05, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Mar 04, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Mar 01, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Feb 29, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Feb 28, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
Feb 27, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Feb 26, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Feb 23, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Feb 22, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Feb 21, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
Feb 20, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Feb 16, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
Feb 15, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Feb 14, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Feb 13, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Feb 12, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Feb 09, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Feb 08, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Feb 07, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Feb 06, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
Feb 05, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Feb 02, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Feb 01, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
Jan 31, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
Jan 30, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
Jan 29, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Jan 26, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Jan 25, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
Jan 24, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
Jan 23, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Jan 22, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Jan 19, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
Jan 18, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
Jan 17, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
Jan 16, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
Jan 12, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
Jan 11, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Jan 10, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
Jan 09, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
Jan 08, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
Jan 05, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Jan 04, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
Jan 03, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Jan 02, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
Dec 29, 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
Dec 28, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Dec 27, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
Dec 26, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
Dec 22, 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
Dec 21, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
Dec 20, 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
Dec 19, 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
Dec 18, 2023 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
Dec 15, 2023 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
Dec 15, 2023 | 0.37 Dividend | |||||
Dec 15, 2023 | 4.301 Capital Gain | |||||
Dec 14, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 62.13 | - |
Dec 13, 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 61.66 | - |
Dec 12, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 60.79 | - |
Dec 11, 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 60.40 | - |
Dec 08, 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 60.08 | - |
Dec 07, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 59.66 | - |
Dec 06, 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 59.10 | - |
Dec 05, 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 59.31 | - |
Dec 04, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 59.47 | - |
Dec 01, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 59.84 | - |
Nov 30, 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 59.37 | - |
Nov 29, 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 59.27 | - |
Nov 28, 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 59.20 | - |
Nov 27, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 59.13 | - |
Nov 24, 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 59.26 | - |
Nov 22, 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 59.20 | - |
Nov 21, 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 58.96 | - |
Nov 20, 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 59.17 | - |
Nov 17, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 58.59 | - |
Nov 16, 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 58.36 | - |
Nov 15, 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 58.43 | - |
Nov 14, 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 58.37 | - |
Nov 13, 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 57.02 | - |
Nov 10, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 56.91 | - |
Nov 09, 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 55.97 | - |
Nov 08, 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 56.46 | - |
Nov 07, 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 56.37 | - |
Nov 06, 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 56.06 | - |
Nov 03, 2023 | 60.28 | 60.28 | 60.28 | 60.28 | 56.06 | - |
Nov 02, 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 55.28 | - |
Nov 01, 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 54.18 | - |
Oct 31, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 53.54 | - |
Oct 30, 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 53.29 | - |
Oct 27, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 52.64 | - |
Oct 26, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 52.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |