Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 10 |
27 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 10 |
26 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
25 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
22 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 10 |
21 Mar 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
20 Mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
19 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 70 |
15 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 749 |
14 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 478 |
13 Mar 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 554 |
12 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
11 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
08 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 10 |
07 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 110 |
06 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 10 |
05 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 254 |
04 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
01 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
29 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
28 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
27 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
26 Feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
23 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 200 |
22 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
21 Feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
20 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
16 Feb 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
15 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
14 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
13 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
12 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
09 Feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 16 |
08 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
07 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 10 |
06 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
05 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
02 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
01 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
31 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
30 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
29 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 50 |
26 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
25 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 30 |
24 Jan 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
23 Jan 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
22 Jan 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
19 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
18 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
17 Jan 2024 | 65.00 | 65.71 | 65.00 | 65.71 | 65.71 | 101 |
16 Jan 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
12 Jan 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 60 |
11 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
10 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
09 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
08 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
05 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
04 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 100 |
03 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
02 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
29 Dec 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
28 Dec 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
27 Dec 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
26 Dec 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
22 Dec 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
21 Dec 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
20 Dec 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
19 Dec 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
18 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
15 Dec 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
14 Dec 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
13 Dec 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
12 Dec 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
11 Dec 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
08 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
07 Dec 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
06 Dec 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2 |
05 Dec 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
04 Dec 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
01 Dec 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
30 Nov 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
29 Nov 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 1 |
28 Nov 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
27 Nov 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 2 |
24 Nov 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
21 Nov 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 5 |
20 Nov 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 35 |
17 Nov 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 5 |
16 Nov 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
15 Nov 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 35 |
14 Nov 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
13 Nov 2023 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
10 Nov 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
09 Nov 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
08 Nov 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
07 Nov 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
06 Nov 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |