Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 75.21 | 75.68 | 75.21 | 75.68 | 75.68 | 700 |
Mar 26, 2024 | 75.08 | 75.11 | 74.83 | 74.83 | 74.83 | 99,600 |
Mar 25, 2024 | 74.81 | 74.84 | 74.81 | 74.84 | 74.84 | 200 |
Mar 22, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 100 |
Mar 21, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 100 |
Mar 20, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 100 |
Mar 19, 2024 | 73.33 | 73.74 | 73.33 | 73.74 | 73.74 | 68,300 |
Mar 18, 2024 | 73.25 | 73.38 | 73.25 | 73.25 | 73.25 | 1,400 |
Mar 15, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 100 |
Mar 14, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 200 |
Mar 13, 2024 | 73.89 | 73.89 | 73.75 | 73.75 | 73.75 | 100 |
Mar 12, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 100 |
Mar 11, 2024 | 73.14 | 73.21 | 73.14 | 73.21 | 73.21 | 200 |
Mar 11, 2024 | 0.111 Dividend | |||||
Mar 08, 2024 | 73.58 | 73.58 | 73.36 | 73.36 | 73.25 | 300 |
Mar 07, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.32 | 100 |
Mar 06, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.69 | 100 |
Mar 05, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.19 | 100 |
Mar 04, 2024 | 72.50 | 72.82 | 72.50 | 72.69 | 72.58 | 1,800 |
Mar 01, 2024 | 72.13 | 72.28 | 72.13 | 72.28 | 72.17 | 300 |
Feb 29, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.63 | 100 |
Feb 28, 2024 | 71.10 | 71.31 | 71.10 | 71.31 | 71.20 | 300 |
Feb 27, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.22 | 100 |
Feb 26, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.01 | 100 |
Feb 23, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.30 | 100 |
Feb 22, 2024 | 70.70 | 71.16 | 70.70 | 71.16 | 71.05 | 700 |
Feb 21, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.06 | 100 |
Feb 20, 2024 | 69.96 | 69.96 | 69.84 | 69.84 | 69.73 | 200 |
Feb 16, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.00 | 200 |
Feb 15, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.56 | 100 |
Feb 14, 2024 | 69.47 | 69.67 | 69.47 | 69.67 | 69.56 | 300 |
Feb 13, 2024 | 69.29 | 69.29 | 69.08 | 69.08 | 68.97 | 400 |
Feb 12, 2024 | 69.74 | 70.14 | 69.74 | 70.14 | 70.03 | 900 |
Feb 09, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.65 | 100 |
Feb 09, 2024 | 0.038 Dividend | |||||
Feb 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.35 | 100 |
Feb 07, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.39 | 100 |
Feb 06, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.07 | 100 |
Feb 05, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.81 | 100 |
Feb 02, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.31 | 100 |
Feb 01, 2024 | 68.82 | 69.35 | 68.82 | 69.35 | 69.20 | 300 |
Jan 31, 2024 | 69.31 | 69.31 | 68.81 | 68.81 | 68.67 | 600 |
Jan 30, 2024 | 69.00 | 69.36 | 69.00 | 69.36 | 69.22 | 1,300 |
Jan 29, 2024 | 68.93 | 69.08 | 68.93 | 69.08 | 68.94 | 700 |
Jan 26, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.62 | 100 |
Jan 25, 2024 | 68.49 | 68.82 | 68.49 | 68.82 | 68.68 | 18,900 |
Jan 24, 2024 | 68.33 | 68.33 | 68.11 | 68.11 | 67.97 | 900 |
Jan 23, 2024 | 68.54 | 68.54 | 68.19 | 68.44 | 68.30 | 1,200 |
Jan 22, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.51 | 200 |
Jan 19, 2024 | 67.82 | 68.28 | 67.82 | 68.24 | 68.10 | 2,000 |
Jan 18, 2024 | 67.46 | 67.69 | 67.23 | 67.69 | 67.55 | 205,700 |
Jan 17, 2024 | 67.34 | 67.54 | 67.34 | 67.54 | 67.40 | 700 |
Jan 16, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.92 | 100 |
Jan 12, 2024 | 68.48 | 68.57 | 68.28 | 68.35 | 68.21 | 1,500 |
Jan 11, 2024 | 68.24 | 68.36 | 68.24 | 68.36 | 68.22 | 300 |
Jan 11, 2024 | 0.02 Dividend | |||||
Jan 10, 2024 | 68.25 | 68.40 | 68.25 | 68.40 | 68.24 | 300 |
Jan 09, 2024 | 68.23 | 68.26 | 68.23 | 68.26 | 68.10 | 60,100 |
Jan 08, 2024 | 68.29 | 68.63 | 68.29 | 68.63 | 68.46 | 300 |
Jan 05, 2024 | 68.05 | 68.05 | 67.93 | 67.93 | 67.77 | 1,100 |
Jan 04, 2024 | 67.91 | 67.98 | 67.76 | 67.76 | 67.60 | 1,300 |
Jan 03, 2024 | 68.11 | 68.18 | 67.97 | 67.97 | 67.81 | 900 |
Jan 02, 2024 | 68.62 | 68.62 | 68.56 | 68.56 | 68.40 | 600 |
Dec 29, 2023 | 68.30 | 68.30 | 68.26 | 68.26 | 68.10 | 200 |
Dec 28, 2023 | 68.40 | 68.46 | 68.40 | 68.46 | 68.30 | 100 |
Dec 27, 2023 | 68.26 | 68.40 | 68.23 | 68.40 | 68.24 | 300 |
Dec 26, 2023 | 67.91 | 68.28 | 67.91 | 68.27 | 68.11 | 700 |
Dec 22, 2023 | 67.94 | 68.02 | 67.87 | 67.87 | 67.71 | 400 |
Dec 21, 2023 | 67.40 | 67.58 | 67.40 | 67.58 | 67.42 | 1,300 |
Dec 20, 2023 | 67.13 | 67.13 | 66.93 | 66.93 | 66.78 | 500 |
Dec 19, 2023 | 67.50 | 67.94 | 67.50 | 67.94 | 67.78 | 400 |
Dec 18, 2023 | 67.51 | 67.51 | 67.41 | 67.43 | 67.28 | 700 |
Dec 18, 2023 | 0.33 Dividend | |||||
Dec 15, 2023 | 67.56 | 67.60 | 67.44 | 67.60 | 67.11 | 400 |
Dec 14, 2023 | 68.23 | 68.23 | 68.02 | 68.09 | 67.60 | 1,300 |
Dec 13, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 66.96 | 100 |
Dec 12, 2023 | 66.26 | 66.36 | 66.26 | 66.36 | 65.88 | 500 |
Dec 11, 2023 | 65.62 | 66.21 | 65.62 | 66.21 | 65.73 | 1,700 |
Dec 08, 2023 | 65.14 | 65.51 | 65.14 | 65.48 | 65.00 | 600 |
Dec 07, 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 64.73 | 100 |
Dec 06, 2023 | 65.09 | 65.09 | 64.87 | 64.87 | 64.40 | 40,300 |
Dec 05, 2023 | 65.01 | 65.01 | 64.96 | 64.96 | 64.49 | 800 |
Dec 04, 2023 | 65.40 | 65.43 | 65.40 | 65.43 | 64.95 | 300 |
Dec 01, 2023 | 65.00 | 65.48 | 65.00 | 65.48 | 65.01 | 400 |
Nov 30, 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.29 | 200 |
Nov 29, 2023 | 64.32 | 64.32 | 64.14 | 64.14 | 63.68 | 200 |
Nov 28, 2023 | 64.19 | 64.21 | 64.19 | 64.19 | 63.73 | 500 |
Nov 27, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 63.91 | 100 |
Nov 24, 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 63.97 | 100 |
Nov 22, 2023 | 64.31 | 64.38 | 64.28 | 64.30 | 63.84 | 3,400 |
Nov 21, 2023 | 64.01 | 64.02 | 64.01 | 64.02 | 63.56 | 300 |
Nov 20, 2023 | 63.98 | 64.25 | 63.98 | 64.16 | 63.69 | 20,600 |
Nov 17, 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.43 | 200 |
Nov 16, 2023 | 63.47 | 63.57 | 63.47 | 63.57 | 63.11 | 600 |
Nov 15, 2023 | 63.78 | 63.78 | 63.73 | 63.73 | 63.27 | 200 |
Nov 14, 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 63.22 | 300 |
Nov 13, 2023 | 62.28 | 62.28 | 62.18 | 62.19 | 61.74 | 600 |
Nov 10, 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 61.82 | 200 |
Nov 09, 2023 | 61.91 | 61.91 | 61.40 | 61.40 | 60.96 | 500 |
Nov 08, 2023 | 61.86 | 61.86 | 61.86 | 61.86 | 61.41 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |