Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | 2,647 |
26 Mar 2024 | 66.40 | 67.60 | 66.40 | 67.60 | 67.60 | 13,279 |
25 Mar 2024 | 66.80 | 66.80 | 66.00 | 66.80 | 66.80 | 1,813 |
22 Mar 2024 | 63.60 | 66.40 | 63.60 | 66.40 | 66.40 | 7,412 |
21 Mar 2024 | 63.00 | 64.00 | 62.80 | 63.60 | 63.60 | 1,968 |
20 Mar 2024 | 62.80 | 62.80 | 60.40 | 60.40 | 60.40 | 60 |
19 Mar 2024 | 64.20 | 64.60 | 61.00 | 62.60 | 62.60 | 4,414 |
18 Mar 2024 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 1,664 |
15 Mar 2024 | 62.20 | 62.80 | 62.00 | 62.80 | 62.80 | 1,502 |
14 Mar 2024 | 63.80 | 63.80 | 61.20 | 62.00 | 62.00 | 4,773 |
13 Mar 2024 | 61.20 | 63.00 | 59.60 | 63.00 | 63.00 | 1,798 |
12 Mar 2024 | 59.00 | 59.80 | 59.00 | 59.60 | 59.60 | 1,085 |
11 Mar 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,106 |
08 Mar 2024 | 55.40 | 60.60 | 55.40 | 60.40 | 60.40 | 7,903 |
07 Mar 2024 | 57.20 | 57.20 | 54.80 | 55.60 | 55.60 | 155 |
06 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
05 Mar 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 6,489 |
04 Mar 2024 | 58.00 | 58.00 | 57.00 | 57.80 | 57.80 | 394 |
01 Mar 2024 | 57.00 | 58.00 | 55.20 | 58.00 | 58.00 | 2,128 |
29 Feb 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 220 |
28 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 50 |
27 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 10,904 |
26 Feb 2024 | 59.00 | 64.00 | 59.00 | 59.20 | 59.20 | 9,180 |
23 Feb 2024 | 60.00 | 61.60 | 59.20 | 61.60 | 61.60 | 8,921 |
22 Feb 2024 | 53.00 | 59.80 | 53.00 | 57.60 | 57.60 | 8,854 |
21 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 350 |
20 Feb 2024 | 55.60 | 60.00 | 53.40 | 53.40 | 53.40 | 694 |
19 Feb 2024 | 52.60 | 54.40 | 52.60 | 54.40 | 54.40 | 22,531 |
16 Feb 2024 | 48.20 | 52.60 | 48.20 | 52.60 | 52.60 | 1,916 |
15 Feb 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6,650 |
14 Feb 2024 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | 2,871 |
13 Feb 2024 | 49.30 | 49.30 | 48.00 | 48.70 | 48.70 | 203,009 |
12 Feb 2024 | 51.00 | 51.00 | 49.20 | 50.60 | 50.60 | 3,925 |
09 Feb 2024 | 52.00 | 52.40 | 51.80 | 51.80 | 51.80 | 4,489 |
08 Feb 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 117 |
07 Feb 2024 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | 694 |
06 Feb 2024 | 54.20 | 54.20 | 52.80 | 53.00 | 53.00 | 2,234 |
05 Feb 2024 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | 4,373 |
02 Feb 2024 | 55.20 | 55.60 | 55.00 | 55.20 | 55.20 | 3,095 |
01 Feb 2024 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 1,682 |
31 Jan 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,467 |
30 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 310 |
29 Jan 2024 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 2,839 |
26 Jan 2024 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | 4,853 |
25 Jan 2024 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | 1,481 |
24 Jan 2024 | 59.00 | 59.00 | 55.00 | 55.80 | 55.80 | 12,339 |
23 Jan 2024 | 60.20 | 60.80 | 59.20 | 60.80 | 60.80 | 247 |
22 Jan 2024 | 62.00 | 62.00 | 60.00 | 60.80 | 60.80 | 3,887 |
19 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 205 |
18 Jan 2024 | 64.00 | 64.00 | 61.20 | 62.00 | 62.00 | 11,955 |
17 Jan 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 8,711 |
16 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 92 |
15 Jan 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,020 |
12 Jan 2024 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | 87 |
11 Jan 2024 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 70 |
10 Jan 2024 | 66.00 | 66.00 | 64.00 | 65.40 | 65.40 | 3,683 |
09 Jan 2024 | 60.60 | 66.00 | 60.60 | 66.00 | 66.00 | 3,454 |
08 Jan 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 2,592 |
05 Jan 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7,168 |
04 Jan 2024 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 8,499 |
03 Jan 2024 | 59.80 | 60.00 | 59.20 | 59.80 | 59.80 | 2,097 |
02 Jan 2024 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 1,091 |
29 Dec 2023 | 56.60 | 58.00 | 55.60 | 58.00 | 58.00 | 5,957 |
28 Dec 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 138 |
27 Dec 2023 | 56.20 | 56.20 | 55.60 | 56.00 | 56.00 | 3,250 |
22 Dec 2023 | 58.00 | 58.00 | 56.40 | 58.00 | 58.00 | 1,476 |
21 Dec 2023 | 59.60 | 59.60 | 58.00 | 58.00 | 58.00 | 2,279 |
20 Dec 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 85 |
19 Dec 2023 | 61.20 | 61.60 | 58.00 | 59.60 | 59.60 | 16,604 |
18 Dec 2023 | 60.20 | 61.60 | 60.20 | 61.60 | 61.60 | 5,760 |
15 Dec 2023 | 64.20 | 64.20 | 60.60 | 61.00 | 61.00 | 3,216 |
14 Dec 2023 | 59.20 | 62.80 | 59.00 | 62.60 | 62.60 | 5,538 |
13 Dec 2023 | 59.80 | 59.80 | 59.60 | 59.80 | 59.80 | 1,293 |
12 Dec 2023 | 56.60 | 57.20 | 56.00 | 57.00 | 57.00 | 11,230 |
11 Dec 2023 | 54.20 | 56.60 | 54.20 | 56.60 | 56.60 | 2,093 |
08 Dec 2023 | 60.00 | 60.00 | 52.20 | 55.00 | 55.00 | 14,610 |
07 Dec 2023 | 61.40 | 61.40 | 60.20 | 60.20 | 60.20 | 1,150 |
06 Dec 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2 |
05 Dec 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
04 Dec 2023 | 62.80 | 62.80 | 62.40 | 62.80 | 62.80 | 262 |
01 Dec 2023 | 65.40 | 65.40 | 62.40 | 62.60 | 62.60 | 3,362 |
30 Nov 2023 | 60.80 | 62.60 | 60.80 | 62.60 | 62.60 | 429 |
29 Nov 2023 | 64.40 | 64.40 | 61.40 | 62.20 | 62.20 | 459 |
28 Nov 2023 | 62.80 | 64.60 | 62.40 | 62.40 | 62.40 | 21,542 |
27 Nov 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 103 |
24 Nov 2023 | 64.20 | 64.20 | 62.80 | 62.80 | 62.80 | 210 |
23 Nov 2023 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 492 |
22 Nov 2023 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | 431 |
21 Nov 2023 | 61.60 | 64.80 | 61.60 | 64.80 | 64.80 | 1,107 |
20 Nov 2023 | 61.20 | 65.80 | 61.20 | 62.00 | 62.00 | 1,040 |
17 Nov 2023 | 60.00 | 62.80 | 60.00 | 60.60 | 60.60 | 76 |
16 Nov 2023 | 64.00 | 64.00 | 60.40 | 60.40 | 60.40 | 1,524 |
15 Nov 2023 | 70.00 | 70.00 | 65.20 | 65.60 | 65.60 | 1,487 |
14 Nov 2023 | 71.20 | 74.00 | 71.20 | 71.20 | 71.20 | 11,836 |
13 Nov 2023 | 75.80 | 77.60 | 75.40 | 77.60 | 77.60 | 1,857 |
10 Nov 2023 | 74.20 | 77.40 | 74.00 | 75.80 | 75.80 | 1,386 |
09 Nov 2023 | 78.00 | 78.00 | 75.80 | 75.80 | 75.80 | 775 |
08 Nov 2023 | 78.00 | 78.00 | 76.80 | 77.00 | 77.00 | 4,353 |
07 Nov 2023 | 75.80 | 76.60 | 75.80 | 76.60 | 76.60 | 1,853 |
06 Nov 2023 | 75.80 | 76.80 | 75.60 | 76.00 | 76.00 | 3,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |