Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 81.50 | 83.00 | 81.50 | 82.00 | 82.00 | - |
27 Mar 2024 | 81.50 | 82.50 | 81.50 | 81.50 | 81.50 | - |
26 Mar 2024 | 82.00 | 84.00 | 81.50 | 81.50 | 81.50 | - |
25 Mar 2024 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | - |
22 Mar 2024 | 84.50 | 86.00 | 83.50 | 83.50 | 83.50 | 76 |
21 Mar 2024 | 83.50 | 86.00 | 83.50 | 84.50 | 84.50 | - |
20 Mar 2024 | 83.50 | 84.50 | 83.00 | 83.50 | 83.50 | - |
19 Mar 2024 | 83.50 | 84.50 | 83.00 | 84.50 | 84.50 | - |
18 Mar 2024 | 82.50 | 83.50 | 82.00 | 83.50 | 83.50 | - |
15 Mar 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - |
14 Mar 2024 | 82.50 | 84.50 | 82.50 | 82.50 | 82.50 | - |
13 Mar 2024 | 83.50 | 85.00 | 82.50 | 82.50 | 82.50 | - |
12 Mar 2024 | 83.50 | 86.00 | 83.50 | 83.50 | 83.50 | 50 |
11 Mar 2024 | 82.50 | 86.00 | 82.50 | 83.50 | 83.50 | 495 |
08 Mar 2024 | 84.50 | 84.50 | 82.00 | 82.50 | 82.50 | - |
07 Mar 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 2 |
06 Mar 2024 | 82.50 | 84.00 | 82.00 | 82.00 | 82.00 | 102 |
05 Mar 2024 | 81.50 | 85.00 | 81.50 | 82.50 | 82.50 | 95 |
04 Mar 2024 | 85.00 | 85.50 | 82.00 | 82.00 | 82.00 | - |
01 Mar 2024 | 81.00 | 89.00 | 81.00 | 85.00 | 85.00 | 135 |
29 Feb 2024 | 81.00 | 82.00 | 79.50 | 81.00 | 81.00 | - |
28 Feb 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - |
27 Feb 2024 | 81.00 | 81.50 | 79.50 | 80.50 | 80.50 | - |
26 Feb 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - |
23 Feb 2024 | 81.00 | 81.50 | 81.00 | 81.00 | 81.00 | - |
22 Feb 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | 130 |
21 Feb 2024 | 81.50 | 82.50 | 81.00 | 81.00 | 81.00 | - |
20 Feb 2024 | 81.00 | 83.00 | 81.00 | 81.50 | 81.50 | - |
19 Feb 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - |
16 Feb 2024 | 81.00 | 83.00 | 81.00 | 81.50 | 81.50 | - |
15 Feb 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | - |
14 Feb 2024 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | - |
13 Feb 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | - |
12 Feb 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | - |
09 Feb 2024 | 81.50 | 85.50 | 81.50 | 83.50 | 83.50 | - |
08 Feb 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | - |
07 Feb 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | - |
06 Feb 2024 | 82.50 | 84.00 | 82.00 | 82.00 | 82.00 | - |
05 Feb 2024 | 86.00 | 87.00 | 82.50 | 82.50 | 82.50 | - |
02 Feb 2024 | 86.50 | 87.50 | 86.50 | 87.00 | 87.00 | - |
01 Feb 2024 | 86.50 | 87.50 | 86.50 | 86.50 | 86.50 | - |
31 Jan 2024 | 87.50 | 89.00 | 87.00 | 87.00 | 87.00 | - |
30 Jan 2024 | 87.50 | 88.50 | 87.50 | 88.00 | 88.00 | - |
29 Jan 2024 | 88.50 | 89.50 | 87.00 | 87.50 | 87.50 | 100 |
26 Jan 2024 | 84.00 | 89.00 | 84.00 | 89.00 | 89.00 | 100 |
25 Jan 2024 | 81.50 | 84.50 | 81.50 | 84.00 | 84.00 | - |
24 Jan 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - |
23 Jan 2024 | 81.00 | 81.50 | 80.50 | 81.50 | 81.50 | - |
22 Jan 2024 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | - |
19 Jan 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - |
18 Jan 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - |
17 Jan 2024 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | - |
16 Jan 2024 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | - |
15 Jan 2024 | 83.50 | 84.50 | 82.50 | 84.50 | 84.50 | - |
12 Jan 2024 | 86.00 | 87.50 | 83.50 | 83.50 | 83.50 | 288 |
11 Jan 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - |
10 Jan 2024 | 87.00 | 87.00 | 84.50 | 85.00 | 85.00 | - |
09 Jan 2024 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - |
08 Jan 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
05 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
04 Jan 2024 | 86.00 | 88.00 | 85.50 | 85.50 | 85.50 | - |
03 Jan 2024 | 83.00 | 88.00 | 83.00 | 86.00 | 86.00 | - |
02 Jan 2024 | 85.00 | 85.00 | 83.00 | 83.50 | 83.50 | - |
29 Dec 2023 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | - |
28 Dec 2023 | 82.00 | 84.50 | 82.00 | 84.00 | 84.00 | 366 |
27 Dec 2023 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 45 |
22 Dec 2023 | 81.50 | 83.00 | 81.50 | 82.50 | 82.50 | 170 |
21 Dec 2023 | 81.00 | 83.50 | 81.00 | 82.00 | 82.00 | 500 |
20 Dec 2023 | 84.00 | 85.00 | 81.50 | 81.50 | 81.50 | - |
19 Dec 2023 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - |
18 Dec 2023 | 81.00 | 84.50 | 81.00 | 83.00 | 83.00 | - |
15 Dec 2023 | 81.50 | 83.50 | 80.00 | 81.00 | 81.00 | - |
14 Dec 2023 | 80.50 | 82.50 | 80.50 | 82.00 | 82.00 | 80 |
13 Dec 2023 | 82.00 | 83.00 | 79.50 | 80.50 | 80.50 | - |
12 Dec 2023 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | - |
11 Dec 2023 | 82.50 | 84.00 | 82.00 | 83.50 | 83.50 | - |
08 Dec 2023 | 85.00 | 85.50 | 81.50 | 83.50 | 83.50 | 100 |
07 Dec 2023 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - |
06 Dec 2023 | 86.50 | 87.00 | 84.00 | 84.50 | 84.50 | - |
05 Dec 2023 | 86.50 | 88.50 | 86.50 | 88.00 | 88.00 | - |
04 Dec 2023 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | - |
01 Dec 2023 | 87.50 | 88.50 | 87.50 | 88.00 | 88.00 | - |
30 Nov 2023 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 50 |
29 Nov 2023 | 86.50 | 88.00 | 86.00 | 86.00 | 86.00 | 170 |
28 Nov 2023 | 87.50 | 89.00 | 86.50 | 86.50 | 86.50 | 35 |
27 Nov 2023 | 87.50 | 89.00 | 87.50 | 88.50 | 88.50 | - |
24 Nov 2023 | 87.50 | 89.50 | 87.50 | 88.50 | 88.50 | 142 |
23 Nov 2023 | 87.50 | 89.00 | 87.50 | 88.50 | 88.50 | - |
22 Nov 2023 | 89.00 | 89.50 | 88.50 | 88.50 | 88.50 | - |
21 Nov 2023 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | 120 |
20 Nov 2023 | 90.00 | 90.50 | 89.50 | 89.50 | 89.50 | - |
17 Nov 2023 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | - |
16 Nov 2023 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | - |
15 Nov 2023 | 88.00 | 92.50 | 88.00 | 91.50 | 91.50 | 400 |
14 Nov 2023 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | - |
13 Nov 2023 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
10 Nov 2023 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | - |
09 Nov 2023 | 90.50 | 92.00 | 90.50 | 91.50 | 91.50 | - |
08 Nov 2023 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | - |
07 Nov 2023 | 92.50 | 94.00 | 90.00 | 90.50 | 90.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |