Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
Apr 19, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
Apr 18, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Apr 17, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Apr 16, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Apr 15, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
Apr 12, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Apr 11, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Apr 10, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Apr 09, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Apr 08, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
Apr 05, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Apr 04, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Apr 03, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Apr 02, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Apr 01, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Mar 28, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
Mar 27, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Mar 26, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Mar 25, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Mar 22, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Mar 21, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Mar 20, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Mar 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Mar 18, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Mar 15, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Mar 14, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
Mar 13, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Mar 12, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Mar 11, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Mar 08, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
Mar 07, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Mar 06, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Mar 05, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Mar 04, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Mar 01, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Feb 29, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
Feb 28, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Feb 27, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
Feb 26, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
Feb 23, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Feb 22, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Feb 21, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
Feb 20, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
Feb 16, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Feb 15, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
Feb 14, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Feb 13, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Feb 12, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
Feb 09, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
Feb 08, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
Feb 07, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
Feb 06, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
Feb 05, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
Feb 02, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Feb 01, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Jan 31, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
Jan 30, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
Jan 29, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
Jan 26, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
Jan 25, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
Jan 24, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Jan 23, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
Jan 22, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
Jan 19, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
Jan 18, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
Jan 17, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
Jan 16, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
Jan 12, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
Jan 11, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
Jan 10, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
Jan 09, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
Jan 08, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
Jan 05, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
Jan 04, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
Jan 03, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
Jan 02, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
Dec 29, 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
Dec 28, 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
Dec 27, 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Dec 26, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
Dec 22, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Dec 21, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
Dec 20, 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
Dec 19, 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
Dec 18, 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
Dec 15, 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
Dec 14, 2023 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
Dec 13, 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 5.247 Capital Gain | |||||
Dec 12, 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 59.72 | - |
Dec 11, 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 59.16 | - |
Dec 08, 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 59.02 | - |
Dec 07, 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 58.73 | - |
Dec 06, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 58.22 | - |
Dec 05, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 58.47 | - |
Dec 04, 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 58.41 | - |
Dec 01, 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 58.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |