Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Mar 26, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Mar 25, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Mar 22, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Mar 21, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Mar 20, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Mar 19, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Mar 18, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Mar 15, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
Mar 14, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Mar 13, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Mar 12, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Mar 11, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Mar 08, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
Mar 07, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
Mar 06, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Mar 05, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Mar 04, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
Mar 01, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Feb 29, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
Feb 28, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Feb 27, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Feb 26, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Feb 23, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Feb 22, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Feb 21, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Feb 20, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
Feb 16, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
Feb 15, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
Feb 14, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Feb 13, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
Feb 12, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
Feb 09, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
Feb 08, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
Feb 07, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
Feb 06, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
Feb 05, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
Feb 02, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Feb 01, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
Jan 31, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
Jan 30, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
Jan 29, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
Jan 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Jan 25, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
Jan 24, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Jan 23, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Jan 22, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
Jan 19, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
Jan 18, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
Jan 17, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
Jan 16, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
Jan 12, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
Jan 11, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
Jan 10, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
Jan 09, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
Jan 08, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Jan 05, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
Jan 04, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Jan 03, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
Jan 02, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
Dec 29, 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
Dec 28, 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
Dec 27, 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
Dec 26, 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
Dec 22, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Dec 21, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
Dec 20, 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
Dec 19, 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
Dec 18, 2023 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
Dec 15, 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Dec 15, 2023 | 0.34 Dividend | |||||
Dec 15, 2023 | 4.301 Capital Gain | |||||
Dec 14, 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 61.59 | - |
Dec 13, 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 61.13 | - |
Dec 12, 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 60.27 | - |
Dec 11, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 59.89 | - |
Dec 08, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 59.56 | - |
Dec 07, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 59.15 | - |
Dec 06, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 58.59 | - |
Dec 05, 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 58.81 | - |
Dec 04, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 58.96 | - |
Dec 01, 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 59.32 | - |
Nov 30, 2023 | 63.29 | 63.29 | 63.29 | 63.29 | 58.86 | - |
Nov 29, 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 58.76 | - |
Nov 28, 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 58.69 | - |
Nov 27, 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 58.63 | - |
Nov 24, 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 58.75 | - |
Nov 22, 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 58.69 | - |
Nov 21, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 58.46 | - |
Nov 20, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 58.66 | - |
Nov 17, 2023 | 62.47 | 62.47 | 62.47 | 62.47 | 58.09 | - |
Nov 16, 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 57.86 | - |
Nov 15, 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 57.93 | - |
Nov 14, 2023 | 62.23 | 62.23 | 62.23 | 62.23 | 57.87 | - |
Nov 13, 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 56.54 | - |
Nov 10, 2023 | 60.68 | 60.68 | 60.68 | 60.68 | 56.43 | - |
Nov 09, 2023 | 59.68 | 59.68 | 59.68 | 59.68 | 55.50 | - |
Nov 08, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 55.97 | - |
Nov 07, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 55.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |