Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
May 21, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 100 |
May 20, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
May 17, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 100 |
May 16, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
May 15, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
May 14, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
May 13, 2024 | 62.42 | 62.42 | 62.07 | 62.07 | 62.07 | 400 |
May 10, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
May 09, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 300 |
May 08, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
May 07, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
May 06, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
May 03, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 100 |
May 02, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
May 01, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 100 |
Apr 30, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 2,200 |
Apr 29, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 2,500 |
Apr 26, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
Apr 25, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 200 |
Apr 24, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Apr 23, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Apr 22, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Apr 19, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Apr 18, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Apr 17, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Apr 16, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 300 |
Apr 15, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 100 |
Apr 12, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 100 |
Apr 11, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 6,300 |
Apr 10, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Apr 09, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Apr 08, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Apr 05, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Apr 04, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Apr 03, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Apr 02, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1,800 |
Apr 01, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Mar 28, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Mar 27, 2024 | 61.14 | 61.14 | 61.09 | 61.09 | 61.09 | 200 |
Mar 26, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 300 |
Mar 25, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 200 |
Mar 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 300 |
Mar 21, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 500 |
Mar 20, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
Mar 19, 2024 | 60.79 | 61.08 | 60.79 | 61.08 | 61.08 | 800 |
Mar 18, 2024 | 60.72 | 60.76 | 60.72 | 60.76 | 60.76 | 1,200 |
Mar 15, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Mar 14, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Mar 14, 2024 | 0.312 Dividend | |||||
Mar 13, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.44 | - |
Mar 12, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.44 | - |
Mar 11, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.44 | 69,800 |
Mar 08, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.44 | 600 |
Mar 07, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.48 | - |
Mar 06, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.48 | 600 |
Mar 05, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.17 | - |
Mar 04, 2024 | 62.96 | 63.70 | 62.96 | 63.48 | 63.17 | 1,600 |
Mar 01, 2024 | 62.20 | 62.20 | 62.19 | 62.19 | 61.88 | 2,900 |
Feb 29, 2024 | 63.90 | 64.99 | 61.56 | 64.34 | 64.02 | 3,300 |
Feb 28, 2024 | 71.76 | 71.76 | 71.44 | 71.44 | 71.08 | 900 |
Feb 27, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.30 | 100 |
Feb 26, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.52 | 1,300 |
Feb 23, 2024 | 69.99 | 70.43 | 69.99 | 70.43 | 70.08 | 200 |
Feb 22, 2024 | 67.77 | 68.00 | 67.77 | 68.00 | 67.66 | 2,300 |
Feb 21, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.81 | - |
Feb 20, 2024 | 68.17 | 68.17 | 68.13 | 68.15 | 67.81 | 600 |
Feb 16, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.91 | - |
Feb 15, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.91 | - |
Feb 14, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.91 | - |
Feb 13, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.91 | 100 |
Feb 12, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | - |
Feb 09, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | - |
Feb 08, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | - |
Feb 07, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | - |
Feb 06, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | - |
Feb 05, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | - |
Feb 02, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.71 | 200 |
Feb 01, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.45 | 400 |
Jan 31, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.77 | - |
Jan 30, 2024 | 69.59 | 70.12 | 69.59 | 70.12 | 69.77 | 700 |
Jan 29, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.42 | 300 |
Jan 26, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.05 | 100 |
Jan 25, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.96 | - |
Jan 24, 2024 | 67.26 | 67.29 | 67.26 | 67.29 | 66.96 | 500 |
Jan 23, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.79 | 300 |
Jan 22, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.79 | - |
Jan 19, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.79 | - |
Jan 18, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.79 | - |
Jan 17, 2024 | 67.56 | 67.56 | 67.13 | 67.13 | 66.79 | 400 |
Jan 16, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.22 | - |
Jan 12, 2024 | 68.50 | 68.50 | 67.56 | 67.56 | 67.22 | 900 |
Jan 11, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.37 | - |
Jan 10, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.37 | - |
Jan 09, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.37 | 300 |
Jan 08, 2024 | 65.80 | 67.04 | 65.80 | 66.98 | 66.65 | 1,500 |
Jan 05, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.24 | 600 |
Jan 04, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.39 | 900 |
Jan 03, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.39 | 1,400 |
Jan 02, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.18 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |