Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Mar 27, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 1 |
Mar 26, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 19,213 |
Mar 25, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 15,428 |
Mar 22, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 9,022 |
Mar 21, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 5 |
Mar 20, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 161,171 |
Mar 19, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 65,018 |
Mar 18, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 2,439 |
Mar 15, 2024 | 86.50 | 86.00 | 86.00 | 86.50 | 86.50 | 3,257 |
Mar 14, 2024 | 86.50 | 86.88 | 86.00 | 86.50 | 86.50 | 15,052 |
Mar 13, 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 13,600 |
Mar 12, 2024 | 86.50 | 86.99 | 86.00 | 86.50 | 86.50 | 14,584 |
Mar 11, 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 20,324 |
Mar 08, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Mar 07, 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 29,780 |
Mar 06, 2024 | 86.50 | 86.01 | 86.01 | 86.50 | 86.50 | 14,250 |
Mar 05, 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 4,261 |
Mar 04, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Mar 01, 2024 | 86.50 | 86.99 | 86.01 | 86.50 | 86.50 | 11,327 |
Feb 29, 2024 | 87.50 | 87.00 | 87.00 | 86.50 | 86.50 | 3,667 |
Feb 28, 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 28,508 |
Feb 27, 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 15,649 |
Feb 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Feb 23, 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 23,792 |
Feb 22, 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 19,659 |
Feb 21, 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 5,465 |
Feb 20, 2024 | 87.50 | 87.01 | 87.00 | 87.50 | 87.50 | 18,930 |
Feb 19, 2024 | 87.50 | 87.01 | 87.01 | 87.50 | 87.50 | 3,491 |
Feb 16, 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 15,519 |
Feb 15, 2024 | 87.50 | 87.99 | 87.01 | 87.50 | 87.50 | 121 |
Feb 14, 2024 | 88.50 | 88.01 | 87.01 | 87.50 | 87.50 | 19,722 |
Feb 13, 2024 | 88.50 | 88.01 | 88.01 | 88.50 | 88.50 | 11,536 |
Feb 12, 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 1,772 |
Feb 09, 2024 | 89.00 | 88.99 | 88.01 | 88.50 | 88.50 | 22,145 |
Feb 08, 2024 | 89.00 | 88.99 | 88.01 | 88.50 | 88.50 | 11,042 |
Feb 07, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
Feb 06, 2024 | 88.50 | 88.01 | 88.01 | 88.50 | 88.50 | 21,633 |
Feb 05, 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 10,637 |
Feb 02, 2024 | 88.50 | 88.99 | 88.01 | 88.50 | 88.50 | 24,303 |
Feb 01, 2024 | 88.50 | 88.99 | 88.99 | 88.50 | 88.50 | 4,000 |
Jan 31, 2024 | 87.50 | 87.01 | 87.01 | 88.50 | 88.50 | 3,855 |
Jan 30, 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.50 | 25,769 |
Jan 29, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Jan 26, 2024 | 86.50 | 86.99 | 86.01 | 87.50 | 87.50 | 59 |
Jan 25, 2024 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 743 |
Jan 24, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Jan 23, 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 8,284 |
Jan 22, 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 11,633 |
Jan 19, 2024 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 3,776 |
Jan 18, 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 17,843 |
Jan 17, 2024 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 20,083 |
Jan 16, 2024 | 87.50 | 87.99 | 86.03 | 86.50 | 86.50 | 5,575 |
Jan 15, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Jan 12, 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 26,097 |
Jan 11, 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 10,005 |
Jan 10, 2024 | 87.50 | 87.03 | 87.03 | 87.50 | 87.50 | 22,592 |
Jan 09, 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 1,001 |
Jan 08, 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 9 |
Jan 05, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Jan 04, 2024 | 87.50 | 87.03 | 87.03 | 87.50 | 87.50 | 1,435 |
Jan 03, 2024 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 2,709 |
Jan 02, 2024 | 87.50 | 87.99 | 87.03 | 87.50 | 87.50 | 1,502 |
Dec 29, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 28, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 27, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Dec 22, 2023 | 87.50 | 87.99 | 87.99 | 87.50 | 87.50 | 4 |
Dec 21, 2023 | 87.50 | 87.03 | 86.00 | 87.50 | 87.50 | 18,816 |
Dec 20, 2023 | 86.50 | 86.03 | 86.03 | 87.50 | 87.50 | 4,220 |
Dec 19, 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 7,002 |
Dec 18, 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 5,928 |
Dec 15, 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 4,486 |
Dec 14, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Dec 13, 2023 | 86.50 | 86.03 | 86.03 | 86.50 | 86.50 | 11,122 |
Dec 12, 2023 | 86.50 | 86.99 | 86.03 | 86.50 | 86.50 | 4,523 |
Dec 11, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Dec 08, 2023 | 86.50 | 86.03 | 86.00 | 86.50 | 86.50 | 17,024 |
Dec 07, 2023 | 88.50 | 86.03 | 86.03 | 86.50 | 86.50 | 14,535 |
Dec 07, 2023 | 2.5 Dividend | |||||
Dec 06, 2023 | 88.50 | 88.03 | 88.00 | 88.50 | 86.00 | 13,885 |
Dec 05, 2023 | 88.50 | 88.99 | 88.99 | 88.50 | 86.00 | 3 |
Dec 04, 2023 | 88.50 | 89.00 | 88.03 | 88.50 | 86.00 | 4,825 |
Dec 01, 2023 | 88.50 | 88.03 | 88.03 | 88.50 | 86.00 | 6,339 |
Nov 30, 2023 | 88.50 | 88.03 | 88.03 | 88.50 | 86.00 | 12,947 |
Nov 29, 2023 | 88.50 | 88.99 | 88.03 | 88.50 | 86.00 | 8,573 |
Nov 28, 2023 | 89.50 | 89.80 | 89.80 | 88.50 | 86.00 | 4,730 |
Nov 27, 2023 | 89.50 | 89.00 | 89.00 | 89.50 | 86.97 | 20,784 |
Nov 24, 2023 | 89.50 | 89.80 | 89.03 | 89.50 | 86.97 | 4,319 |
Nov 23, 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 86.97 | - |
Nov 22, 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 86.97 | - |
Nov 21, 2023 | 89.50 | 89.03 | 89.00 | 89.50 | 86.97 | 23,155 |
Nov 20, 2023 | 89.50 | 89.82 | 89.82 | 89.50 | 86.97 | 27 |
Nov 17, 2023 | 88.50 | 89.03 | 88.03 | 89.50 | 86.97 | 17,544 |
Nov 16, 2023 | 88.50 | 88.82 | 88.03 | 88.50 | 86.00 | 25,398 |
Nov 15, 2023 | 88.50 | 88.82 | 88.82 | 88.50 | 86.00 | 5,560 |
Nov 14, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 86.00 | - |
Nov 13, 2023 | 88.50 | 88.03 | 88.03 | 88.50 | 86.00 | 4,888 |
Nov 10, 2023 | 88.50 | 88.82 | 88.03 | 88.50 | 86.00 | 15,465 |
Nov 09, 2023 | 88.50 | 88.03 | 88.03 | 88.50 | 86.00 | 3,918 |
Nov 08, 2023 | 88.50 | 88.03 | 88.03 | 88.50 | 86.00 | 20,869 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |