Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.82 | 62.71 | 61.82 | 62.70 | 62.70 | 900 |
Mar 27, 2024 | 61.00 | 61.61 | 61.00 | 61.61 | 61.61 | 600 |
Mar 26, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
Mar 25, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 200 |
Mar 22, 2024 | 60.27 | 60.27 | 60.20 | 60.23 | 60.23 | 1,000 |
Mar 21, 2024 | 60.34 | 60.34 | 60.21 | 60.21 | 60.21 | 300 |
Mar 20, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 400 |
Mar 19, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 200 |
Mar 18, 2024 | 60.24 | 60.26 | 60.18 | 60.18 | 60.18 | 400 |
Mar 15, 2024 | 59.45 | 60.20 | 59.45 | 60.18 | 60.18 | 1,300 |
Mar 14, 2024 | 58.47 | 58.57 | 58.47 | 58.57 | 58.57 | 1,700 |
Mar 13, 2024 | 58.88 | 58.89 | 58.88 | 58.89 | 58.89 | 400 |
Mar 12, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Mar 11, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 100 |
Mar 08, 2024 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | 700 |
Mar 07, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 100 |
Mar 06, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 100 |
Mar 05, 2024 | 55.68 | 55.68 | 54.63 | 54.63 | 54.63 | 200 |
Mar 04, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 100 |
Mar 01, 2024 | 55.75 | 55.75 | 55.65 | 55.65 | 55.65 | 300 |
Feb 29, 2024 | 54.80 | 55.22 | 54.80 | 55.22 | 55.22 | 1,200 |
Feb 28, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
Feb 27, 2024 | 54.37 | 54.45 | 54.37 | 54.45 | 54.45 | 300 |
Feb 26, 2024 | 53.17 | 53.59 | 53.17 | 53.59 | 53.59 | 1,200 |
Feb 23, 2024 | 53.97 | 54.34 | 53.97 | 54.34 | 54.34 | 200 |
Feb 22, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 100 |
Feb 21, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 200 |
Feb 20, 2024 | 54.83 | 54.83 | 53.69 | 53.70 | 53.70 | 900 |
Feb 16, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 200 |
Feb 15, 2024 | 53.60 | 54.02 | 53.60 | 54.02 | 54.02 | 300 |
Feb 14, 2024 | 52.38 | 52.84 | 52.38 | 52.83 | 52.83 | 300 |
Feb 13, 2024 | 52.13 | 52.13 | 51.26 | 51.26 | 51.26 | 200 |
Feb 12, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 300 |
Feb 09, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
Feb 08, 2024 | 52.52 | 53.25 | 52.52 | 53.25 | 53.25 | 200 |
Feb 07, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 100 |
Feb 06, 2024 | 52.46 | 53.32 | 52.46 | 53.25 | 53.25 | 600 |
Feb 05, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 100 |
Feb 02, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
Feb 01, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
Jan 31, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 100 |
Jan 30, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
Jan 29, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 100 |
Jan 26, 2024 | 54.28 | 54.84 | 54.28 | 54.84 | 54.84 | 100 |
Jan 25, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 100 |
Jan 24, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
Jan 23, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 100 |
Jan 22, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 100 |
Jan 19, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Jan 18, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
Jan 17, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 300 |
Jan 16, 2024 | 53.77 | 53.79 | 53.77 | 53.79 | 53.79 | 300 |
Jan 15, 2024 | 54.32 | 54.43 | 54.32 | 54.43 | 54.43 | 100 |
Jan 12, 2024 | 54.70 | 54.70 | 54.59 | 54.59 | 54.59 | 200 |
Jan 11, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 100 |
Jan 10, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 400 |
Jan 09, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 200 |
Jan 08, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 100 |
Jan 05, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
Jan 04, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
Jan 03, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 100 |
Jan 02, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 100 |
Dec 29, 2023 | 56.42 | 56.78 | 56.42 | 56.78 | 56.78 | 200 |
Dec 28, 2023 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 100 |
Dec 27, 2023 | 58.13 | 58.13 | 58.07 | 58.07 | 58.07 | 5,500 |
Dec 27, 2023 | 0.495 Dividend | |||||
Dec 22, 2023 | 58.18 | 58.18 | 58.07 | 58.07 | 57.58 | 300 |
Dec 21, 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 56.60 | 2,100 |
Dec 20, 2023 | 57.41 | 57.41 | 56.06 | 56.06 | 55.58 | 1,000 |
Dec 19, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.12 | 300 |
Dec 18, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 54.91 | - |
Dec 15, 2023 | 55.69 | 55.69 | 55.25 | 55.38 | 54.91 | 300 |
Dec 14, 2023 | 55.00 | 55.37 | 55.00 | 55.25 | 54.78 | 1,900 |
Dec 13, 2023 | 50.96 | 52.58 | 50.96 | 52.58 | 52.13 | 1,500 |
Dec 12, 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.09 | - |
Dec 11, 2023 | 51.38 | 51.50 | 51.38 | 51.50 | 51.06 | 300 |
Dec 08, 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 50.88 | 300 |
Dec 07, 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.04 | - |
Dec 06, 2023 | 51.50 | 51.50 | 50.95 | 50.95 | 50.52 | 800 |
Dec 05, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.76 | 200 |
Dec 04, 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.44 | - |
Dec 01, 2023 | 51.00 | 52.74 | 51.00 | 52.74 | 52.29 | 400 |
Nov 30, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.27 | 100 |
Nov 29, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | - |
Nov 28, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 49.72 | 100 |
Nov 27, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.43 | - |
Nov 24, 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 49.98 | - |
Nov 23, 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 49.98 | - |
Nov 22, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.21 | - |
Nov 21, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.21 | 100 |
Nov 20, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.43 | - |
Nov 17, 2023 | 50.30 | 50.30 | 50.10 | 50.10 | 49.67 | 300 |
Nov 16, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 48.92 | 100 |
Nov 15, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
Nov 14, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.00 | 400 |
Nov 13, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 46.73 | 100 |
Nov 10, 2023 | 47.02 | 47.25 | 47.00 | 47.24 | 46.84 | 3,800 |
Nov 09, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 46.96 | - |
Nov 08, 2023 | 47.77 | 47.77 | 47.48 | 47.48 | 47.08 | 900 |
Nov 07, 2023 | 48.24 | 48.24 | 48.03 | 48.03 | 47.62 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |