Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
May 01, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Apr 30, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
Apr 29, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Apr 26, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Apr 25, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
Apr 24, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
Apr 23, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Apr 22, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Apr 19, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Apr 18, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
Apr 17, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
Apr 16, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
Apr 15, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Apr 12, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
Apr 11, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Apr 10, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Apr 09, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
Apr 08, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
Apr 05, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
Apr 04, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Apr 03, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Apr 02, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Apr 01, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
Mar 28, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Mar 27, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Mar 26, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Mar 25, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Mar 22, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Mar 21, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Mar 20, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Mar 19, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Mar 18, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Mar 15, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
Mar 14, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Mar 13, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Mar 12, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Mar 11, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
Mar 08, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
Mar 07, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Mar 06, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Mar 05, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Mar 04, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Mar 01, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Feb 29, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Feb 28, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
Feb 27, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
Feb 26, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Feb 23, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Feb 22, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Feb 21, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
Feb 20, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
Feb 16, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb 15, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Feb 14, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Feb 13, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
Feb 12, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
Feb 09, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Feb 08, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
Feb 07, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Feb 06, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Feb 05, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
Feb 02, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Feb 01, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
Jan 31, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Jan 30, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
Jan 29, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
Jan 26, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
Jan 25, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
Jan 24, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
Jan 23, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
Jan 22, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Jan 19, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
Jan 18, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
Jan 17, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
Jan 16, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
Jan 12, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Jan 11, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
Jan 10, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
Jan 09, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
Jan 08, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
Jan 05, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
Jan 04, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
Jan 03, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
Jan 02, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
Dec 29, 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
Dec 28, 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
Dec 27, 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
Dec 26, 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
Dec 22, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
Dec 21, 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
Dec 20, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Dec 19, 2023 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
Dec 18, 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
Dec 15, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Dec 15, 2023 | 0.479 Dividend | |||||
Dec 15, 2023 | 4.301 Capital Gain | |||||
Dec 14, 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 60.90 | - |
Dec 13, 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 60.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |