Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Apr 24, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Apr 23, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Apr 22, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Apr 19, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Apr 18, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Apr 17, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Apr 16, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
Apr 15, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Apr 12, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Apr 11, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Apr 10, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Apr 09, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Apr 08, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Apr 05, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Apr 04, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
Apr 03, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
Apr 02, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Apr 01, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Mar 28, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Mar 27, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Mar 26, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
Mar 25, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Mar 22, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Mar 21, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Mar 20, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Mar 19, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Mar 18, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Mar 15, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
Mar 14, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Mar 13, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Mar 12, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
Mar 11, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Mar 08, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Mar 07, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
Mar 06, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Mar 05, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Mar 04, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
Mar 01, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
Feb 29, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
Feb 28, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Feb 27, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Feb 26, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Feb 23, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Feb 22, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
Feb 21, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
Feb 20, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
Feb 16, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb 15, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
Feb 14, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
Feb 13, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
Feb 12, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
Feb 09, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Feb 08, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
Feb 07, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
Feb 06, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Feb 05, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
Feb 02, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
Feb 01, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
Jan 31, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
Jan 30, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
Jan 29, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
Jan 26, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
Jan 25, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
Jan 24, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Jan 23, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
Jan 22, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
Jan 19, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
Jan 18, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
Jan 17, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
Jan 16, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
Jan 12, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
Jan 11, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
Jan 10, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Jan 09, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
Jan 08, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
Jan 05, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
Jan 04, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
Jan 03, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
Jan 02, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
Dec 29, 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
Dec 28, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
Dec 27, 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
Dec 26, 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
Dec 22, 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
Dec 21, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
Dec 20, 2023 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
Dec 19, 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
Dec 18, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
Dec 15, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 3.131 Capital Gain | |||||
Dec 14, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 60.71 | - |
Dec 13, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 60.79 | - |
Dec 12, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 60.10 | - |
Dec 11, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 59.59 | - |
Dec 08, 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 59.50 | - |
Dec 07, 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 59.16 | - |
Dec 06, 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 58.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |