Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Apr 16, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Apr 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Apr 12, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Apr 11, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Apr 10, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Apr 09, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
Apr 08, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
Apr 05, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
Apr 04, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Apr 03, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
Apr 02, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
Apr 01, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
Mar 28, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
Mar 27, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Mar 26, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
Mar 25, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
Mar 22, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
Mar 21, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
Mar 20, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Mar 19, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
Mar 18, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Mar 15, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
Mar 14, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
Mar 13, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
Mar 12, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Mar 11, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Mar 08, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
Mar 07, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Mar 06, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Mar 05, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Mar 04, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Mar 01, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
Feb 29, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
Feb 28, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
Feb 27, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
Feb 26, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
Feb 23, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
Feb 22, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
Feb 21, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Feb 20, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
Feb 16, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
Feb 15, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Feb 14, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
Feb 13, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
Feb 12, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
Feb 09, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
Feb 08, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
Feb 07, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
Feb 06, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
Feb 05, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
Feb 02, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
Feb 01, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
Jan 31, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
Jan 30, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
Jan 29, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
Jan 26, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
Jan 25, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
Jan 24, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
Jan 23, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
Jan 22, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Jan 19, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
Jan 18, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Jan 17, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
Jan 16, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
Jan 12, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
Jan 11, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
Jan 10, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
Jan 09, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
Jan 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 05, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
Jan 04, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
Jan 03, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
Jan 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 29, 2023 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
Dec 28, 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
Dec 27, 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
Dec 26, 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
Dec 22, 2023 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
Dec 21, 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
Dec 20, 2023 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
Dec 19, 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
Dec 18, 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
Dec 15, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
Dec 14, 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
Dec 14, 2023 | 0.895 Dividend | |||||
Dec 14, 2023 | 1.058 Capital Gain | |||||
Dec 13, 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 53.07 | - |
Dec 12, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 52.37 | - |
Dec 11, 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 52.35 | - |
Dec 08, 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 52.16 | - |
Dec 07, 2023 | 53.85 | 53.85 | 53.85 | 53.85 | 51.94 | - |
Dec 06, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 51.76 | - |
Dec 05, 2023 | 53.69 | 53.69 | 53.69 | 53.69 | 51.78 | - |
Dec 04, 2023 | 53.94 | 53.94 | 53.94 | 53.94 | 52.03 | - |
Dec 01, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 52.53 | - |
Nov 30, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 52.07 | - |
Nov 29, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 52.08 | - |
Nov 28, 2023 | 53.93 | 53.93 | 53.93 | 53.93 | 52.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |