Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
26 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
25 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 400 |
22 Mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 400 |
21 Mar 2024 | 76.52 | 76.52 | 76.40 | 76.45 | 76.45 | 2,500 |
20 Mar 2024 | 75.84 | 75.84 | 74.87 | 75.28 | 75.28 | 5,800 |
19 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 500 |
18 Mar 2024 | 76.86 | 76.93 | 76.60 | 76.60 | 76.60 | 1,100 |
15 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 300 |
14 Mar 2024 | 77.93 | 77.93 | 77.35 | 77.35 | 77.35 | 1,500 |
13 Mar 2024 | 79.47 | 79.64 | 78.65 | 78.65 | 78.65 | 600 |
12 Mar 2024 | 78.55 | 78.80 | 78.55 | 78.80 | 78.80 | 800 |
11 Mar 2024 | 78.35 | 78.55 | 78.35 | 78.55 | 78.55 | 1,100 |
08 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 100 |
07 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
06 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 9,600 |
05 Mar 2024 | 77.50 | 78.35 | 77.50 | 78.35 | 78.35 | 400 |
04 Mar 2024 | 77.65 | 78.39 | 77.65 | 78.16 | 78.16 | 1,600 |
01 Mar 2024 | 77.42 | 77.42 | 76.79 | 76.83 | 76.83 | 1,100 |
29 Feb 2024 | 77.58 | 77.58 | 77.42 | 77.42 | 77.42 | 300 |
28 Feb 2024 | 78.50 | 78.53 | 78.49 | 78.53 | 78.53 | 700 |
27 Feb 2024 | 79.05 | 79.05 | 78.10 | 78.15 | 78.15 | 2,600 |
26 Feb 2024 | 79.20 | 79.24 | 78.00 | 78.16 | 78.16 | 2,300 |
23 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 200 |
22 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
21 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4,100 |
20 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
16 Feb 2024 | 78.50 | 79.66 | 78.50 | 79.66 | 79.66 | 800 |
15 Feb 2024 | 78.70 | 78.95 | 78.70 | 78.95 | 78.95 | 2,300 |
14 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 200 |
13 Feb 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1,500 |
12 Feb 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 400 |
09 Feb 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 200 |
08 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
07 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
06 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 100 |
05 Feb 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 2,700 |
02 Feb 2024 | 83.68 | 83.97 | 83.68 | 83.97 | 83.97 | 1,300 |
01 Feb 2024 | 82.60 | 83.68 | 82.60 | 83.68 | 83.68 | 200 |
31 Jan 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 3,100 |
30 Jan 2024 | 83.65 | 83.65 | 82.90 | 82.90 | 82.90 | 2,400 |
29 Jan 2024 | 83.79 | 84.24 | 82.83 | 84.00 | 84.00 | 5,000 |
26 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 100 |
25 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 500 |
24 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 4,500 |
23 Jan 2024 | 82.36 | 82.62 | 82.36 | 82.62 | 82.62 | 1,600 |
22 Jan 2024 | 83.47 | 83.47 | 82.00 | 82.00 | 82.00 | 500 |
19 Jan 2024 | 83.00 | 83.09 | 83.00 | 83.09 | 83.09 | 400 |
18 Jan 2024 | 81.66 | 82.00 | 81.66 | 82.00 | 82.00 | 1,200 |
17 Jan 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 900 |
16 Jan 2024 | 84.27 | 84.27 | 83.80 | 84.03 | 84.03 | 2,700 |
12 Jan 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 200 |
11 Jan 2024 | 84.65 | 85.25 | 84.65 | 85.25 | 85.25 | 27,800 |
10 Jan 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 100 |
09 Jan 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
08 Jan 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 300 |
05 Jan 2024 | 81.97 | 82.48 | 81.97 | 82.39 | 82.39 | 1,800 |
04 Jan 2024 | 81.90 | 82.90 | 81.90 | 82.90 | 82.90 | 900 |
03 Jan 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 200 |
02 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 300 |
29 Dec 2023 | 84.10 | 84.25 | 84.10 | 84.25 | 84.25 | 1,000 |
28 Dec 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 3,200 |
27 Dec 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
26 Dec 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 100 |
22 Dec 2023 | 83.98 | 84.02 | 83.98 | 84.02 | 84.02 | 700 |
21 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
20 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
19 Dec 2023 | 80.90 | 82.45 | 80.79 | 81.00 | 81.00 | 3,100 |
18 Dec 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
15 Dec 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 300 |
14 Dec 2023 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 400 |
13 Dec 2023 | 80.01 | 80.76 | 79.05 | 80.76 | 80.76 | 2,700 |
12 Dec 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 4,300 |
11 Dec 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
08 Dec 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
07 Dec 2023 | 78.82 | 78.82 | 77.65 | 77.65 | 77.65 | 1,600 |
06 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1,000 |
05 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10,500 |
04 Dec 2023 | 77.66 | 77.66 | 77.49 | 77.49 | 77.49 | 300 |
01 Dec 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 1,200 |
30 Nov 2023 | 77.42 | 78.28 | 77.42 | 78.28 | 78.28 | 1,400 |
29 Nov 2023 | 76.86 | 77.35 | 75.95 | 77.35 | 77.35 | 2,300 |
28 Nov 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
27 Nov 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
24 Nov 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
22 Nov 2023 | 76.93 | 76.94 | 75.50 | 76.94 | 76.94 | 1,400 |
21 Nov 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
20 Nov 2023 | 77.14 | 78.00 | 76.65 | 78.00 | 78.00 | 1,300 |
17 Nov 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
16 Nov 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 400 |
15 Nov 2023 | 77.20 | 77.20 | 77.04 | 77.04 | 77.04 | 400 |
14 Nov 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 900 |
13 Nov 2023 | 75.20 | 76.50 | 75.00 | 76.50 | 76.50 | 900 |
10 Nov 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 600 |
09 Nov 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
08 Nov 2023 | 76.50 | 77.44 | 76.50 | 77.44 | 77.44 | 400 |
07 Nov 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
06 Nov 2023 | 77.38 | 78.06 | 76.95 | 78.06 | 78.06 | 1,600 |
03 Nov 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
02 Nov 2023 | 77.45 | 77.45 | 75.80 | 75.80 | 75.80 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |