Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Mar 14, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Mar 13, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Mar 12, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
Mar 11, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Mar 08, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Mar 07, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Mar 06, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Mar 05, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Mar 04, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Mar 01, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Feb 29, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
Feb 28, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Feb 27, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Feb 26, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Feb 23, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Feb 22, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Feb 21, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Feb 20, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Feb 19, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Feb 16, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Feb 15, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Feb 14, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Feb 13, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Feb 12, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Feb 09, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Feb 08, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Feb 07, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Feb 06, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
Feb 05, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Feb 02, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Feb 01, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
Jan 31, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
Jan 30, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Jan 29, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Jan 26, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
Jan 25, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
Jan 24, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Jan 23, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Jan 22, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
Jan 19, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Jan 17, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Jan 16, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Jan 15, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Jan 12, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Jan 11, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Jan 10, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Jan 09, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Jan 08, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Jan 05, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Jan 04, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jan 03, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Jan 02, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Dec 29, 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Dec 28, 2023 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
Dec 27, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Dec 22, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Dec 21, 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Dec 20, 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Dec 19, 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
Dec 18, 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Dec 15, 2023 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
Dec 14, 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Dec 13, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Dec 12, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Dec 11, 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
Dec 08, 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Dec 07, 2023 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Dec 06, 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
Dec 05, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Dec 04, 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Dec 01, 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
Nov 30, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Nov 29, 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Nov 28, 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Nov 27, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
Nov 24, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Nov 23, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Nov 22, 2023 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Nov 21, 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
Nov 20, 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Nov 17, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
Nov 16, 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Nov 15, 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
Nov 14, 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
Nov 13, 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
Nov 10, 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Nov 09, 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
Nov 08, 2023 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
Nov 07, 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
Nov 06, 2023 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
Nov 03, 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Nov 02, 2023 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
Nov 01, 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
Oct 31, 2023 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
Oct 30, 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
Oct 27, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |