Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 100 |
Mar 15, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
Mar 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Mar 13, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 100 |
Mar 12, 2024 | 65.19 | 65.68 | 65.19 | 65.68 | 65.68 | 200 |
Mar 11, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 100 |
Mar 08, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
Mar 07, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
Mar 06, 2024 | 64.40 | 64.92 | 64.40 | 64.92 | 64.92 | 100 |
Mar 05, 2024 | 64.24 | 64.24 | 63.89 | 63.89 | 63.89 | 400 |
Mar 04, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
Mar 01, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 100 |
Feb 29, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 100 |
Feb 28, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 100 |
Feb 27, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 100 |
Feb 26, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 100 |
Feb 23, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Feb 22, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 100 |
Feb 21, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 100 |
Feb 20, 2024 | 63.90 | 63.90 | 63.69 | 63.69 | 63.69 | 200 |
Feb 16, 2024 | 63.41 | 63.65 | 63.41 | 63.65 | 63.65 | 300 |
Feb 15, 2024 | 62.95 | 63.08 | 62.95 | 63.08 | 63.08 | 1,300 |
Feb 14, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
Feb 13, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 100 |
Feb 12, 2024 | 63.15 | 63.15 | 63.04 | 63.04 | 63.04 | 200 |
Feb 09, 2024 | 62.96 | 63.45 | 62.96 | 63.45 | 63.45 | 400 |
Feb 08, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 100 |
Feb 07, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 100 |
Feb 06, 2024 | 63.48 | 63.48 | 63.47 | 63.47 | 63.47 | 200 |
Feb 05, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
Feb 02, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 100 |
Feb 01, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 100 |
Jan 31, 2024 | 63.70 | 63.70 | 63.58 | 63.58 | 63.58 | 100 |
Jan 30, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
Jan 29, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 100 |
Jan 26, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 100 |
Jan 25, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
Jan 24, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 100 |
Jan 23, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 100 |
Jan 22, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 100 |
Jan 19, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 100 |
Jan 18, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 100 |
Jan 17, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Jan 16, 2024 | 62.03 | 62.03 | 61.90 | 61.90 | 61.90 | 600 |
Jan 12, 2024 | 63.31 | 63.31 | 63.17 | 63.17 | 63.17 | 200 |
Jan 11, 2024 | 62.49 | 62.78 | 62.49 | 62.78 | 62.78 | 200 |
Jan 10, 2024 | 62.81 | 63.01 | 62.81 | 62.85 | 62.85 | 300 |
Jan 09, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 100 |
Jan 08, 2024 | 63.10 | 63.33 | 63.02 | 63.33 | 63.33 | 400 |
Jan 05, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 100 |
Jan 04, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 100 |
Jan 03, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 100 |
Jan 02, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 100 |
Dec 29, 2023 | 63.39 | 63.39 | 63.35 | 63.35 | 63.35 | 300 |
Dec 28, 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 100 |
Dec 27, 2023 | 63.31 | 63.36 | 63.31 | 63.36 | 63.36 | 100 |
Dec 26, 2023 | 63.18 | 63.25 | 63.18 | 63.25 | 63.25 | 700 |
Dec 22, 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 100 |
Dec 22, 2023 | 0.312 Dividend | |||||
Dec 21, 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 62.79 | 100 |
Dec 20, 2023 | 62.98 | 62.98 | 62.58 | 62.58 | 62.27 | 100 |
Dec 19, 2023 | 62.89 | 62.89 | 62.89 | 62.89 | 62.58 | 100 |
Dec 18, 2023 | 62.49 | 62.59 | 62.49 | 62.59 | 62.28 | 1,900 |
Dec 15, 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 61.74 | - |
Dec 14, 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.54 | 100 |
Dec 13, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 61.89 | 100 |
Dec 12, 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.15 | 100 |
Dec 11, 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 60.96 | 100 |
Dec 08, 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.06 | 100 |
Dec 07, 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 60.69 | - |
Dec 06, 2023 | 60.68 | 60.68 | 60.68 | 60.68 | 60.38 | 100 |
Dec 05, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | 100 |
Dec 04, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 60.71 | 100 |
Dec 01, 2023 | 60.64 | 60.94 | 60.64 | 60.94 | 60.64 | 700 |
Nov 30, 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.40 | 100 |
Nov 29, 2023 | 60.74 | 60.74 | 60.74 | 60.74 | 60.44 | 100 |
Nov 28, 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 60.41 | 100 |
Nov 27, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | - |
Nov 24, 2023 | 60.93 | 60.93 | 60.93 | 60.93 | 60.63 | 100 |
Nov 22, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 59.82 | 100 |
Nov 21, 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.76 | 100 |
Nov 20, 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 60.12 | 100 |
Nov 17, 2023 | 59.94 | 59.94 | 59.94 | 59.94 | 59.65 | 100 |
Nov 16, 2023 | 59.07 | 59.13 | 59.07 | 59.13 | 58.84 | 200 |
Nov 15, 2023 | 59.26 | 59.26 | 59.26 | 59.26 | 58.96 | - |
Nov 14, 2023 | 59.15 | 59.37 | 59.14 | 59.37 | 59.07 | 200 |
Nov 13, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 57.51 | 100 |
Nov 10, 2023 | 57.71 | 57.71 | 57.71 | 57.71 | 57.43 | - |
Nov 09, 2023 | 57.97 | 57.97 | 57.37 | 57.37 | 57.09 | 100 |
Nov 08, 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 57.09 | 100 |
Nov 07, 2023 | 57.21 | 57.28 | 57.19 | 57.19 | 56.90 | 200 |
Nov 06, 2023 | 57.52 | 57.52 | 57.52 | 57.52 | 57.24 | - |
Nov 03, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 57.10 | 100 |
Nov 02, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.16 | 100 |
Nov 01, 2023 | 55.99 | 56.08 | 55.92 | 56.08 | 55.80 | 300 |
Oct 31, 2023 | 55.86 | 55.88 | 55.86 | 55.88 | 55.60 | 300 |
Oct 30, 2023 | 55.89 | 55.89 | 55.89 | 55.89 | 55.61 | 100 |
Oct 27, 2023 | 54.85 | 55.00 | 54.85 | 54.85 | 54.58 | 600 |
Oct 26, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 55.11 | - |
Oct 25, 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 55.30 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |