Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
May 09, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
May 08, 2024 | 72.50 | 74.48 | 72.50 | 74.48 | 74.48 | 300 |
May 07, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
May 06, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
May 03, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
May 02, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
May 01, 2024 | 71.16 | 72.29 | 71.16 | 72.29 | 72.29 | 200 |
Apr 30, 2024 | 71.69 | 71.69 | 71.49 | 71.49 | 71.49 | 300 |
Apr 29, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 26, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 25, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 24, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 23, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 22, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 19, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 18, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 17, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 100 |
Apr 16, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 400 |
Apr 15, 2024 | 70.72 | 70.72 | 70.29 | 70.45 | 70.45 | 400 |
Apr 12, 2024 | 70.26 | 70.26 | 70.25 | 70.25 | 70.25 | 1,900 |
Apr 11, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Apr 10, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Apr 09, 2024 | 70.00 | 71.33 | 70.00 | 71.33 | 71.33 | 200 |
Apr 08, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Apr 05, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 100 |
Apr 04, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 100 |
Apr 03, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 100 |
Apr 02, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
Apr 01, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 100 |
Mar 28, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 100 |
Mar 27, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 100 |
Mar 26, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Mar 25, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 100 |
Mar 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 19, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 15, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100 |
Mar 14, 2024 | 0.288 Dividend | |||||
Mar 13, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
Mar 12, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
Mar 11, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
Mar 08, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | - |
Mar 07, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.19 | 200 |
Mar 06, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.03 | 100 |
Mar 05, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.71 | 100 |
Mar 04, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.67 | - |
Mar 01, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.67 | 100 |
Feb 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.72 | 100 |
Feb 28, 2024 | 70.00 | 71.01 | 70.00 | 71.01 | 70.73 | 200 |
Feb 27, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.21 | 100 |
Feb 26, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.99 | - |
Feb 23, 2024 | 68.68 | 71.27 | 68.68 | 71.27 | 70.99 | 2,100 |
Feb 22, 2024 | 62.00 | 68.68 | 62.00 | 68.68 | 68.41 | 3,300 |
Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | - |
Feb 20, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.26 | 400 |
Feb 16, 2024 | 59.52 | 59.52 | 59.00 | 59.00 | 58.77 | 500 |
Feb 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.77 | 100 |
Feb 14, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.76 | 200 |
Feb 13, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
Feb 12, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
Feb 09, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
Feb 08, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
Feb 07, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.05 | - |
Feb 06, 2024 | 58.22 | 58.28 | 58.22 | 58.28 | 58.05 | 200 |
Feb 05, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
Feb 02, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
Feb 01, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
Jan 31, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
Jan 30, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.53 | - |
Jan 29, 2024 | 58.97 | 58.97 | 58.76 | 58.76 | 58.53 | 300 |
Jan 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.76 | 100 |
Jan 25, 2024 | 59.75 | 60.00 | 59.75 | 60.00 | 59.76 | 5,400 |
Jan 24, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.11 | 100 |
Jan 23, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.77 | - |
Jan 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.77 | - |
Jan 19, 2024 | 57.80 | 58.00 | 57.80 | 58.00 | 57.77 | 2,900 |
Jan 18, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | - |
Jan 17, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | - |
Jan 16, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.63 | 100 |
Jan 15, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.72 | 100 |
Jan 12, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.28 | 100 |
Jan 11, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.16 | - |
Jan 10, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.16 | 100 |
Jan 09, 2024 | 57.30 | 57.30 | 57.29 | 57.29 | 57.06 | 300 |
Jan 08, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | - |
Jan 05, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | 100 |
Jan 04, 2024 | 58.50 | 59.34 | 58.50 | 59.34 | 59.10 | 300 |
Jan 03, 2024 | 58.88 | 58.88 | 58.40 | 58.40 | 58.17 | 700 |
Jan 02, 2024 | 59.50 | 59.93 | 59.50 | 59.50 | 59.26 | 500 |
Dec 29, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
Dec 28, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
Dec 27, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
Dec 22, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | 100 |
Dec 21, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
Dec 20, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
Dec 19, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |