Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 74.60 | 74.60 | 74.15 | 74.15 | 74.15 | - |
27 Mar 2024 | 73.80 | 74.40 | 73.75 | 74.20 | 74.20 | - |
26 Mar 2024 | 72.50 | 73.30 | 71.60 | 73.25 | 73.25 | - |
25 Mar 2024 | 71.90 | 71.95 | 71.55 | 71.75 | 71.75 | - |
22 Mar 2024 | 70.20 | 71.30 | 70.10 | 71.30 | 71.30 | - |
21 Mar 2024 | 71.00 | 71.00 | 69.90 | 70.10 | 70.10 | - |
20 Mar 2024 | 70.45 | 70.45 | 69.80 | 69.95 | 69.95 | - |
19 Mar 2024 | 70.35 | 70.70 | 69.45 | 70.70 | 70.70 | - |
18 Mar 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - |
15 Mar 2024 | 71.60 | 71.60 | 70.35 | 70.75 | 70.75 | - |
14 Mar 2024 | 73.00 | 73.00 | 71.05 | 71.05 | 71.05 | - |
13 Mar 2024 | 72.15 | 72.15 | 71.65 | 71.80 | 71.80 | - |
12 Mar 2024 | 72.00 | 72.00 | 71.45 | 71.55 | 71.55 | - |
11 Mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
08 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
07 Mar 2024 | 71.25 | 71.40 | 70.55 | 71.40 | 71.40 | - |
06 Mar 2024 | 71.80 | 71.80 | 71.15 | 71.15 | 71.15 | - |
05 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
04 Mar 2024 | 72.00 | 72.00 | 70.95 | 71.00 | 71.00 | - |
01 Mar 2024 | 71.80 | 71.80 | 70.40 | 70.40 | 70.40 | - |
29 Feb 2024 | 72.10 | 72.10 | 70.95 | 71.00 | 71.00 | - |
28 Feb 2024 | 72.70 | 72.70 | 71.85 | 71.85 | 71.85 | - |
27 Feb 2024 | 72.50 | 72.70 | 72.35 | 72.40 | 72.40 | - |
26 Feb 2024 | 74.35 | 74.35 | 72.35 | 72.40 | 72.40 | - |
23 Feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
22 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
21 Feb 2024 | 73.55 | 73.55 | 72.85 | 72.85 | 72.85 | - |
20 Feb 2024 | 73.35 | 73.35 | 72.60 | 72.60 | 72.60 | - |
19 Feb 2024 | 73.95 | 74.00 | 73.20 | 73.50 | 73.50 | - |
16 Feb 2024 | 73.75 | 74.10 | 73.05 | 74.10 | 74.10 | - |
15 Feb 2024 | 72.50 | 72.50 | 71.60 | 72.45 | 72.45 | - |
14 Feb 2024 | 75.85 | 75.85 | 74.00 | 74.00 | 74.00 | 100 |
13 Feb 2024 | 77.60 | 77.60 | 76.60 | 76.60 | 76.60 | - |
12 Feb 2024 | 78.50 | 78.50 | 77.55 | 77.65 | 77.65 | - |
09 Feb 2024 | 78.85 | 78.85 | 77.80 | 77.80 | 77.80 | - |
08 Feb 2024 | 78.75 | 78.85 | 78.00 | 78.55 | 78.55 | - |
07 Feb 2024 | 78.35 | 78.70 | 78.10 | 78.35 | 78.35 | - |
06 Feb 2024 | 78.45 | 78.45 | 76.75 | 77.10 | 77.10 | - |
05 Feb 2024 | 77.25 | 77.40 | 77.10 | 77.40 | 77.40 | - |
02 Feb 2024 | 77.10 | 77.80 | 77.10 | 77.15 | 77.15 | - |
01 Feb 2024 | 77.10 | 77.45 | 76.10 | 76.30 | 76.30 | - |
31 Jan 2024 | 77.15 | 77.30 | 76.85 | 77.30 | 77.30 | - |
30 Jan 2024 | 77.75 | 77.75 | 76.75 | 76.75 | 76.75 | - |
29 Jan 2024 | 75.60 | 76.70 | 75.60 | 76.70 | 76.70 | - |
26 Jan 2024 | 75.35 | 75.80 | 75.35 | 75.70 | 75.70 | - |
25 Jan 2024 | 75.55 | 75.55 | 74.75 | 74.85 | 74.85 | - |
24 Jan 2024 | 76.55 | 76.55 | 75.35 | 75.35 | 75.35 | - |
23 Jan 2024 | 76.50 | 76.50 | 75.15 | 75.15 | 75.15 | - |
22 Jan 2024 | 77.00 | 77.00 | 75.65 | 75.95 | 75.95 | - |
19 Jan 2024 | 76.30 | 76.30 | 75.90 | 75.90 | 75.90 | - |
18 Jan 2024 | 76.85 | 76.85 | 75.30 | 75.40 | 75.40 | - |
17 Jan 2024 | 76.50 | 76.50 | 75.85 | 75.85 | 75.85 | - |
16 Jan 2024 | 77.20 | 77.20 | 76.50 | 76.95 | 76.95 | - |
15 Jan 2024 | 77.05 | 77.20 | 77.05 | 77.20 | 77.20 | - |
12 Jan 2024 | 77.40 | 77.40 | 76.70 | 77.15 | 77.15 | - |
11 Jan 2024 | 76.35 | 76.35 | 75.75 | 76.25 | 76.25 | - |
10 Jan 2024 | 75.25 | 75.25 | 74.90 | 75.05 | 75.05 | - |
09 Jan 2024 | 75.70 | 75.70 | 74.55 | 74.90 | 74.90 | - |
08 Jan 2024 | 74.75 | 74.75 | 74.50 | 74.50 | 74.50 | - |
05 Jan 2024 | 75.30 | 75.30 | 74.05 | 74.35 | 74.35 | - |
04 Jan 2024 | 75.60 | 75.60 | 74.80 | 74.90 | 74.90 | - |
03 Jan 2024 | 75.80 | 75.80 | 75.15 | 75.15 | 75.15 | - |
02 Jan 2024 | 76.00 | 76.00 | 74.85 | 75.30 | 75.30 | - |
29 Dec 2023 | 76.60 | 76.60 | 75.65 | 75.65 | 75.65 | - |
28 Dec 2023 | 76.80 | 76.80 | 76.00 | 76.10 | 76.10 | - |
27 Dec 2023 | 76.60 | 76.60 | 75.70 | 75.75 | 75.75 | - |
22 Dec 2023 | 75.95 | 76.15 | 75.95 | 76.05 | 76.05 | - |
21 Dec 2023 | 75.75 | 75.80 | 75.50 | 75.65 | 75.65 | - |
20 Dec 2023 | 75.65 | 76.00 | 75.45 | 75.45 | 75.45 | - |
19 Dec 2023 | 75.35 | 75.35 | 74.85 | 75.15 | 75.15 | - |
18 Dec 2023 | 74.90 | 74.90 | 74.40 | 74.45 | 74.45 | - |
15 Dec 2023 | 75.90 | 75.90 | 74.65 | 74.85 | 74.85 | - |
14 Dec 2023 | 74.55 | 75.40 | 74.55 | 75.40 | 75.40 | - |
13 Dec 2023 | 73.50 | 73.60 | 72.85 | 73.60 | 73.60 | - |
12 Dec 2023 | 73.50 | 73.50 | 73.10 | 73.25 | 73.25 | - |
11 Dec 2023 | 73.35 | 73.35 | 72.90 | 72.95 | 72.95 | - |
08 Dec 2023 | 72.80 | 73.00 | 72.45 | 73.00 | 73.00 | - |
07 Dec 2023 | 71.85 | 72.35 | 71.85 | 72.35 | 72.35 | - |
06 Dec 2023 | 71.65 | 71.75 | 70.80 | 71.70 | 71.70 | - |
05 Dec 2023 | 71.55 | 71.55 | 70.80 | 70.90 | 70.90 | - |
04 Dec 2023 | 71.05 | 71.25 | 71.00 | 71.25 | 71.25 | - |
01 Dec 2023 | 71.35 | 71.35 | 70.20 | 70.40 | 70.40 | - |
30 Nov 2023 | 70.30 | 70.80 | 70.30 | 70.70 | 70.70 | - |
29 Nov 2023 | 70.70 | 70.70 | 70.45 | 70.45 | 70.45 | - |
28 Nov 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
27 Nov 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
24 Nov 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
23 Nov 2023 | 71.35 | 71.35 | 70.70 | 71.20 | 71.20 | - |
22 Nov 2023 | 70.40 | 70.40 | 70.30 | 70.30 | 70.30 | - |
21 Nov 2023 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | - |
20 Nov 2023 | 70.75 | 70.75 | 70.15 | 70.15 | 70.15 | - |
17 Nov 2023 | 71.00 | 71.00 | 70.70 | 70.70 | 70.70 | - |
16 Nov 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
15 Nov 2023 | 72.35 | 72.35 | 71.85 | 71.85 | 71.85 | - |
14 Nov 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
13 Nov 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
10 Nov 2023 | 72.55 | 72.55 | 70.75 | 70.75 | 70.75 | - |
09 Nov 2023 | 72.80 | 73.30 | 72.50 | 72.80 | 72.80 | - |
08 Nov 2023 | 72.90 | 73.05 | 72.75 | 72.80 | 72.80 | - |
07 Nov 2023 | 73.00 | 73.00 | 72.75 | 72.95 | 72.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |