Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
Mar 15, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 200 |
Mar 14, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Mar 13, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Mar 12, 2024 | 73.51 | 73.51 | 70.70 | 70.70 | 70.70 | 1,200 |
Mar 11, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 700 |
Mar 08, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Mar 07, 2024 | 75.41 | 75.45 | 75.41 | 75.45 | 75.45 | 1,000 |
Mar 06, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 200 |
Mar 05, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Mar 04, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 100 |
Mar 01, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Feb 29, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Feb 28, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 200 |
Feb 27, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 200 |
Feb 26, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Feb 23, 2024 | 77.40 | 77.40 | 76.90 | 76.90 | 76.90 | 300 |
Feb 22, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Feb 21, 2024 | 71.11 | 71.89 | 71.11 | 71.89 | 71.89 | 800 |
Feb 20, 2024 | 71.76 | 71.76 | 71.41 | 71.41 | 71.41 | 500 |
Feb 16, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 500 |
Feb 15, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 200 |
Feb 14, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 300 |
Feb 13, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 300 |
Feb 12, 2024 | 71.32 | 71.73 | 71.32 | 71.32 | 71.32 | 3,000 |
Feb 09, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 500 |
Feb 08, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 300 |
Feb 07, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 1,300 |
Feb 06, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Feb 05, 2024 | 74.94 | 75.68 | 74.91 | 74.93 | 74.93 | 1,200 |
Feb 02, 2024 | 76.57 | 76.57 | 76.27 | 76.55 | 76.55 | 1,000 |
Feb 01, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 500 |
Jan 31, 2024 | 78.26 | 78.26 | 76.41 | 76.41 | 76.41 | 500 |
Jan 30, 2024 | 77.03 | 77.03 | 76.88 | 76.88 | 76.88 | 1,300 |
Jan 29, 2024 | 78.20 | 78.38 | 78.20 | 78.23 | 78.23 | 1,300 |
Jan 26, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 300 |
Jan 25, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Jan 24, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Jan 23, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 300 |
Jan 22, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Jan 19, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 100 |
Jan 18, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 17, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 16, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 12, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 11, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 10, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Jan 09, 2024 | 74.44 | 75.50 | 74.44 | 75.50 | 75.50 | 800 |
Jan 08, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Jan 05, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Jan 04, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Jan 03, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 1,400 |
Jan 02, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Dec 29, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 100 |
Dec 28, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 100 |
Dec 27, 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Dec 26, 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 300 |
Dec 22, 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Dec 21, 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Dec 20, 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 200 |
Dec 19, 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Dec 18, 2023 | 77.15 | 77.15 | 76.03 | 76.05 | 76.05 | 800 |
Dec 15, 2023 | 75.10 | 76.20 | 75.10 | 76.20 | 76.20 | 700 |
Dec 14, 2023 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 300 |
Dec 13, 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Dec 12, 2023 | 70.01 | 72.04 | 70.01 | 72.04 | 72.04 | 800 |
Dec 11, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 600 |
Dec 08, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Dec 07, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Dec 06, 2023 | 70.03 | 70.03 | 69.07 | 69.07 | 69.07 | 500 |
Dec 05, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Dec 04, 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Dec 01, 2023 | 70.45 | 70.90 | 70.40 | 70.90 | 70.90 | 11,100 |
Nov 30, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 7,400 |
Nov 29, 2023 | 67.33 | 67.40 | 67.30 | 67.40 | 67.40 | 7,100 |
Nov 28, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Nov 27, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Nov 24, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Nov 22, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 200 |
Nov 21, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Nov 20, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 300 |
Nov 17, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Nov 16, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 200 |
Nov 15, 2023 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 300 |
Nov 14, 2023 | 63.73 | 65.51 | 63.73 | 65.51 | 65.51 | 1,400 |
Nov 13, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 200 |
Nov 10, 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 1,700 |
Nov 09, 2023 | 61.20 | 62.02 | 61.20 | 61.71 | 61.71 | 1,500 |
Nov 08, 2023 | 62.26 | 63.18 | 62.26 | 63.18 | 63.18 | 1,000 |
Nov 07, 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Nov 06, 2023 | 63.05 | 63.05 | 61.72 | 63.01 | 63.01 | 1,500 |
Nov 03, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
Nov 02, 2023 | 62.15 | 62.28 | 62.15 | 62.28 | 62.28 | 300 |
Nov 01, 2023 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 15,100 |
Oct 31, 2023 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 68,200 |
Oct 30, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Oct 27, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Oct 26, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Oct 25, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 300 |
Oct 24, 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |