Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 59.82 | 60.62 | 59.82 | 60.62 | 60.62 | - |
26 Mar 2024 | 59.18 | 59.76 | 58.58 | 59.76 | 59.76 | - |
25 Mar 2024 | 58.90 | 59.32 | 58.90 | 59.32 | 59.32 | - |
22 Mar 2024 | 57.82 | 58.66 | 57.82 | 58.66 | 58.66 | - |
21 Mar 2024 | 58.86 | 58.86 | 58.06 | 58.06 | 58.06 | - |
20 Mar 2024 | 58.00 | 58.00 | 57.44 | 57.80 | 57.80 | - |
19 Mar 2024 | 58.46 | 58.78 | 57.78 | 57.78 | 57.78 | - |
18 Mar 2024 | 57.86 | 58.18 | 57.74 | 57.74 | 57.74 | - |
15 Mar 2024 | 57.42 | 57.42 | 57.28 | 57.28 | 57.28 | - |
14 Mar 2024 | 58.34 | 58.54 | 58.34 | 58.54 | 58.54 | - |
13 Mar 2024 | 58.22 | 58.22 | 57.52 | 57.52 | 57.52 | - |
12 Mar 2024 | 58.04 | 58.12 | 58.04 | 58.12 | 58.12 | - |
11 Mar 2024 | 56.86 | 57.58 | 56.74 | 57.58 | 57.58 | - |
08 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
07 Mar 2024 | 57.32 | 57.70 | 56.86 | 57.70 | 57.70 | - |
06 Mar 2024 | 56.10 | 57.54 | 56.10 | 57.54 | 57.54 | - |
05 Mar 2024 | 56.14 | 56.14 | 55.58 | 55.76 | 55.76 | - |
04 Mar 2024 | 57.04 | 57.04 | 56.06 | 56.06 | 56.06 | - |
01 Mar 2024 | 60.30 | 60.30 | 56.80 | 56.80 | 56.80 | - |
29 Feb 2024 | 62.10 | 62.10 | 59.70 | 60.00 | 60.00 | - |
28 Feb 2024 | 62.48 | 62.48 | 62.08 | 62.08 | 62.08 | - |
27 Feb 2024 | 62.28 | 62.58 | 62.16 | 62.58 | 62.58 | - |
26 Feb 2024 | 62.34 | 63.12 | 62.34 | 63.12 | 63.12 | - |
23 Feb 2024 | 62.68 | 62.68 | 62.40 | 62.40 | 62.40 | - |
22 Feb 2024 | 63.84 | 63.84 | 63.44 | 63.44 | 63.44 | - |
21 Feb 2024 | 62.38 | 63.36 | 62.38 | 63.18 | 63.18 | - |
20 Feb 2024 | 61.64 | 62.14 | 61.64 | 62.14 | 62.14 | - |
19 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
16 Feb 2024 | 61.00 | 61.12 | 61.00 | 61.12 | 61.12 | - |
15 Feb 2024 | 60.94 | 61.06 | 60.64 | 60.98 | 60.98 | - |
14 Feb 2024 | 62.38 | 62.38 | 60.96 | 60.96 | 60.96 | - |
13 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
12 Feb 2024 | 60.64 | 60.86 | 60.64 | 60.86 | 60.86 | - |
09 Feb 2024 | 60.38 | 60.66 | 60.34 | 60.42 | 60.42 | - |
08 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
07 Feb 2024 | 60.12 | 60.56 | 60.12 | 60.18 | 60.18 | - |
06 Feb 2024 | 60.30 | 60.30 | 59.62 | 59.78 | 59.78 | - |
05 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
02 Feb 2024 | 60.14 | 60.26 | 59.76 | 59.76 | 59.76 | - |
01 Feb 2024 | 60.10 | 60.24 | 59.76 | 59.76 | 59.76 | - |
31 Jan 2024 | 60.48 | 60.72 | 60.48 | 60.72 | 60.72 | - |
30 Jan 2024 | 60.98 | 60.98 | 60.76 | 60.76 | 60.76 | - |
29 Jan 2024 | 59.96 | 59.96 | 59.68 | 59.70 | 59.70 | - |
26 Jan 2024 | 58.58 | 60.00 | 58.58 | 60.00 | 60.00 | - |
25 Jan 2024 | 57.96 | 58.62 | 57.96 | 58.62 | 58.62 | - |
24 Jan 2024 | 58.66 | 58.92 | 58.24 | 58.24 | 58.24 | - |
23 Jan 2024 | 56.92 | 58.18 | 56.92 | 58.00 | 58.00 | - |
22 Jan 2024 | 57.16 | 57.20 | 56.66 | 56.88 | 56.88 | - |
19 Jan 2024 | 56.68 | 57.06 | 56.58 | 56.80 | 56.80 | - |
18 Jan 2024 | 57.60 | 57.60 | 56.82 | 56.82 | 56.82 | - |
17 Jan 2024 | 58.78 | 58.78 | 57.16 | 57.16 | 57.16 | - |
16 Jan 2024 | 59.56 | 59.56 | 59.50 | 59.50 | 59.50 | - |
15 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
12 Jan 2024 | 60.20 | 60.78 | 60.08 | 60.58 | 60.58 | - |
11 Jan 2024 | 60.00 | 60.54 | 59.98 | 59.98 | 59.98 | - |
10 Jan 2024 | 59.94 | 59.94 | 59.26 | 59.30 | 59.30 | - |
09 Jan 2024 | 59.74 | 59.74 | 59.26 | 59.52 | 59.52 | - |
08 Jan 2024 | 59.46 | 59.46 | 59.32 | 59.44 | 59.44 | - |
05 Jan 2024 | 59.92 | 59.92 | 59.76 | 59.76 | 59.76 | - |
04 Jan 2024 | 60.06 | 60.30 | 59.96 | 59.96 | 59.96 | - |
03 Jan 2024 | 60.00 | 60.00 | 59.42 | 59.42 | 59.42 | - |
02 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
29 Dec 2023 | 60.62 | 60.62 | 60.46 | 60.46 | 60.46 | - |
28 Dec 2023 | 60.96 | 60.96 | 60.52 | 60.58 | 60.58 | - |
27 Dec 2023 | 60.40 | 60.54 | 60.24 | 60.54 | 60.54 | - |
22 Dec 2023 | 59.98 | 60.00 | 59.90 | 60.00 | 60.00 | - |
21 Dec 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
20 Dec 2023 | 59.92 | 60.10 | 59.92 | 60.10 | 60.10 | - |
19 Dec 2023 | 59.96 | 60.50 | 59.80 | 59.80 | 59.80 | - |
18 Dec 2023 | 59.36 | 59.60 | 59.36 | 59.60 | 59.60 | - |
15 Dec 2023 | 59.80 | 59.96 | 59.38 | 59.96 | 59.96 | - |
14 Dec 2023 | 59.42 | 60.20 | 59.42 | 60.14 | 60.14 | - |
13 Dec 2023 | 58.90 | 59.10 | 58.40 | 59.10 | 59.10 | - |
12 Dec 2023 | 58.88 | 59.04 | 58.52 | 58.74 | 58.74 | - |
11 Dec 2023 | 59.10 | 59.10 | 58.42 | 58.74 | 58.74 | 100 |
08 Dec 2023 | 58.86 | 59.46 | 58.86 | 59.14 | 59.14 | - |
07 Dec 2023 | 58.84 | 59.50 | 58.80 | 58.80 | 58.80 | - |
06 Dec 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
05 Dec 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
04 Dec 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
01 Dec 2023 | 59.28 | 59.28 | 59.00 | 59.00 | 59.00 | 71 |
30 Nov 2023 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
29 Nov 2023 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
28 Nov 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
27 Nov 2023 | 60.86 | 60.86 | 60.58 | 60.58 | 60.58 | - |
24 Nov 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
23 Nov 2023 | 61.46 | 61.54 | 61.00 | 61.00 | 61.00 | - |
22 Nov 2023 | 60.60 | 61.74 | 60.60 | 61.74 | 61.74 | - |
21 Nov 2023 | 61.46 | 61.46 | 60.74 | 60.74 | 60.74 | - |
20 Nov 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
17 Nov 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
16 Nov 2023 | 63.10 | 63.10 | 61.84 | 61.84 | 61.84 | - |
15 Nov 2023 | 62.78 | 64.18 | 62.78 | 63.28 | 63.28 | - |
14 Nov 2023 | 62.36 | 62.58 | 61.96 | 62.58 | 62.58 | - |
13 Nov 2023 | 61.80 | 62.70 | 61.80 | 62.70 | 62.70 | - |
10 Nov 2023 | 62.36 | 62.36 | 60.84 | 61.16 | 61.16 | - |
09 Nov 2023 | 61.40 | 62.20 | 61.40 | 62.16 | 62.16 | - |
08 Nov 2023 | 69.64 | 70.62 | 69.64 | 70.62 | 70.62 | - |
07 Nov 2023 | 69.32 | 70.10 | 69.32 | 69.70 | 69.70 | - |
06 Nov 2023 | 69.34 | 69.84 | 69.34 | 69.84 | 69.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |