Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
Mar 27, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
Mar 26, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
Mar 25, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
Mar 22, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
Mar 21, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Mar 20, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
Mar 19, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
Mar 18, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Mar 15, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
Mar 14, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
Mar 13, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
Mar 12, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
Mar 11, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
Mar 08, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
Mar 07, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
Mar 06, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
Mar 05, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
Mar 04, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
Mar 01, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
Feb 29, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Feb 28, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Feb 27, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Feb 26, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
Feb 23, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
Feb 22, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Feb 21, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
Feb 20, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
Feb 16, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
Feb 15, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
Feb 14, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Feb 13, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
Feb 12, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
Feb 09, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
Feb 08, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Feb 07, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Feb 06, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
Feb 05, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
Feb 02, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
Feb 01, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
Jan 31, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
Jan 30, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
Jan 29, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Jan 26, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
Jan 25, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
Jan 24, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
Jan 23, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
Jan 22, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
Jan 19, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
Jan 18, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
Jan 17, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Jan 16, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
Jan 12, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
Jan 11, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
Jan 10, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
Jan 09, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Jan 08, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
Jan 05, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
Jan 04, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
Jan 03, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
Jan 02, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
Dec 29, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Dec 28, 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
Dec 27, 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
Dec 26, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Dec 22, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
Dec 21, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
Dec 20, 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
Dec 19, 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
Dec 18, 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Dec 15, 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
Dec 14, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Dec 13, 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
Dec 13, 2023 | 0.37 Dividend | |||||
Dec 13, 2023 | 2.974 Capital Gain | |||||
Dec 12, 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 54.91 | - |
Dec 11, 2023 | 58.05 | 58.05 | 58.05 | 58.05 | 54.72 | - |
Dec 08, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 54.58 | - |
Dec 07, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 54.42 | - |
Dec 06, 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 54.10 | - |
Dec 05, 2023 | 57.35 | 57.35 | 57.35 | 57.35 | 54.06 | - |
Dec 04, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 54.07 | - |
Dec 01, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 54.29 | - |
Nov 30, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 53.87 | - |
Nov 29, 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 53.91 | - |
Nov 28, 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 53.77 | - |
Nov 27, 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 53.78 | - |
Nov 24, 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 53.90 | - |
Nov 22, 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 53.76 | - |
Nov 21, 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 53.55 | - |
Nov 20, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 53.68 | - |
Nov 17, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 53.28 | - |
Nov 16, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 53.10 | - |
Nov 15, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 53.10 | - |
Nov 14, 2023 | 55.99 | 55.99 | 55.99 | 55.99 | 52.78 | - |
Nov 13, 2023 | 54.58 | 54.58 | 54.58 | 54.58 | 51.45 | - |
Nov 10, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 51.64 | - |
Nov 09, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 51.14 | - |
Nov 08, 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 51.41 | - |
Nov 07, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 51.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |