Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
Mar 26, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Mar 25, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Mar 22, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Mar 21, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Mar 20, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Mar 19, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Mar 18, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
Mar 15, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 239 |
Mar 14, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 57 |
Mar 13, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Mar 12, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 600 |
Mar 11, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
Mar 08, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 10 |
Mar 07, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 10 |
Mar 06, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
Mar 05, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4 |
Mar 04, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Mar 01, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
Feb 29, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Feb 28, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
Feb 27, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
Feb 26, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Feb 23, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
Feb 22, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
Feb 21, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Feb 20, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
Feb 16, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
Feb 15, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
Feb 14, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
Feb 13, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Feb 12, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Feb 09, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Feb 08, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
Feb 07, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 30 |
Feb 06, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
Feb 05, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
Feb 02, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
Feb 01, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Jan 31, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Jan 30, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
Jan 29, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 52 |
Jan 26, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
Jan 25, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
Jan 24, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
Jan 23, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Jan 22, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Jan 19, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
Jan 18, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
Jan 17, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 100 |
Jan 16, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
Jan 12, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 60 |
Jan 11, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 100 |
Jan 10, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
Jan 09, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Jan 08, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
Jan 05, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
Jan 04, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 100 |
Jan 03, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Jan 02, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
Dec 29, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
Dec 28, 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
Dec 27, 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
Dec 26, 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Dec 22, 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
Dec 21, 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
Dec 20, 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Dec 19, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Dec 18, 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Dec 15, 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
Dec 14, 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Dec 13, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 22 |
Dec 12, 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
Dec 11, 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
Dec 08, 2023 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
Dec 07, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
Dec 06, 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Dec 05, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Dec 04, 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
Dec 01, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Nov 30, 2023 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 6 |
Nov 29, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 10 |
Nov 28, 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Nov 27, 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
Nov 24, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Nov 21, 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Nov 20, 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 40 |
Nov 17, 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
Nov 16, 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Nov 15, 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 25 |
Nov 14, 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Nov 13, 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Nov 10, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
Nov 09, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Nov 08, 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Nov 07, 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Nov 06, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Nov 03, 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |