Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 75.80 | 76.80 | 75.80 | 76.75 | 76.75 | 1,785 |
26 Mar 2024 | 72.50 | 74.70 | 72.20 | 72.20 | 72.20 | 1,921 |
25 Mar 2024 | 72.00 | 73.23 | 72.00 | 72.76 | 72.76 | 930 |
22 Mar 2024 | 75.00 | 75.00 | 72.89 | 72.89 | 72.89 | 1,456 |
21 Mar 2024 | 74.20 | 75.10 | 74.20 | 75.08 | 75.08 | 1,158 |
20 Mar 2024 | 72.40 | 73.00 | 71.90 | 72.89 | 72.89 | 5,218 |
19 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 206 |
18 Mar 2024 | 73.80 | 74.40 | 73.59 | 73.60 | 73.60 | 1,946 |
15 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 88 |
14 Mar 2024 | 72.50 | 72.80 | 72.00 | 72.20 | 72.20 | 2,561 |
13 Mar 2024 | 71.00 | 72.20 | 70.60 | 72.20 | 72.20 | 884 |
12 Mar 2024 | 69.10 | 71.20 | 69.10 | 71.20 | 71.20 | 798 |
11 Mar 2024 | 68.70 | 68.90 | 68.70 | 68.90 | 68.90 | 247 |
08 Mar 2024 | 70.50 | 70.70 | 69.90 | 70.40 | 70.40 | 794 |
07 Mar 2024 | 68.50 | 70.50 | 68.31 | 68.31 | 68.31 | 2,127 |
06 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 780 |
05 Mar 2024 | 70.60 | 72.10 | 70.60 | 71.43 | 71.43 | 6,355 |
04 Mar 2024 | 80.40 | 80.40 | 79.30 | 79.54 | 79.54 | 1,577 |
01 Mar 2024 | 81.00 | 81.00 | 80.93 | 81.00 | 81.00 | 415 |
29 Feb 2024 | 80.60 | 81.10 | 80.60 | 80.80 | 80.80 | 1,054 |
28 Feb 2024 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 504 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 79.21 | 79.21 | 79.19 | 79.19 | 79.19 | 123 |
23 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 131 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 278 |
20 Feb 2024 | 76.80 | 77.15 | 76.80 | 76.98 | 76.98 | 374 |
19 Feb 2024 | 78.10 | 79.59 | 78.10 | 79.59 | 79.59 | 512 |
16 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3 |
15 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1,557 |
14 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 157 |
13 Feb 2024 | 76.00 | 76.00 | 75.90 | 75.90 | 75.90 | 594 |
12 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 3 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 75.40 | 76.19 | 75.40 | 76.19 | 76.19 | 787 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 73.40 | 74.70 | 73.40 | 73.80 | 73.80 | 153 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 74.80 | 75.50 | 74.80 | 75.50 | 75.50 | 154 |
31 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 767 |
30 Jan 2024 | 75.30 | 75.40 | 74.80 | 74.80 | 74.80 | 1,306 |
29 Jan 2024 | 75.60 | 75.60 | 74.30 | 75.00 | 75.00 | 1,540 |
26 Jan 2024 | 73.60 | 75.10 | 73.60 | 75.00 | 75.00 | 1,037 |
25 Jan 2024 | 73.70 | 74.00 | 73.00 | 73.00 | 73.00 | 1,094 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 70.60 | 71.90 | 70.40 | 71.80 | 71.80 | 2,282 |
22 Jan 2024 | 71.90 | 71.90 | 70.61 | 70.61 | 70.61 | 415 |
19 Jan 2024 | 74.40 | 74.60 | 73.10 | 73.10 | 73.10 | 2,010 |
18 Jan 2024 | 75.70 | 76.50 | 75.10 | 75.10 | 75.10 | 1,669 |
17 Jan 2024 | 75.20 | 76.40 | 74.30 | 75.30 | 75.30 | 2,462 |
16 Jan 2024 | 76.90 | 77.40 | 76.30 | 76.76 | 76.76 | 1,049 |
15 Jan 2024 | 78.20 | 79.20 | 76.80 | 77.90 | 77.90 | 4,287 |
12 Jan 2024 | 79.50 | 79.60 | 79.00 | 79.29 | 79.29 | 1,520 |
11 Jan 2024 | 80.40 | 82.60 | 78.70 | 82.60 | 82.60 | 3,358 |
10 Jan 2024 | 82.00 | 82.19 | 80.40 | 80.40 | 80.40 | 1,687 |
09 Jan 2024 | 80.50 | 80.70 | 79.70 | 80.39 | 80.39 | 1,486 |
08 Jan 2024 | 78.90 | 80.40 | 77.90 | 79.88 | 79.88 | 4,723 |
05 Jan 2024 | 79.10 | 79.70 | 78.20 | 79.70 | 79.70 | 1,505 |
04 Jan 2024 | 79.40 | 80.30 | 77.50 | 79.59 | 79.59 | 2,786 |
03 Jan 2024 | 78.40 | 79.00 | 77.49 | 77.99 | 77.99 | 4,159 |
02 Jan 2024 | 78.00 | 78.70 | 78.00 | 78.48 | 78.48 | 6,616 |
29 Dec 2023 | 79.00 | 80.00 | 78.80 | 80.00 | 80.00 | 1,179 |
28 Dec 2023 | 79.30 | 79.70 | 78.50 | 78.50 | 78.50 | 1,320 |
27 Dec 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 116 |
22 Dec 2023 | 77.70 | 78.60 | 77.60 | 77.62 | 77.62 | 2,246 |
21 Dec 2023 | 78.60 | 78.60 | 78.27 | 78.50 | 78.50 | 1,779 |
20 Dec 2023 | 79.50 | 80.40 | 79.50 | 79.60 | 79.60 | 981 |
19 Dec 2023 | 77.50 | 78.82 | 76.80 | 78.06 | 78.06 | 5,680 |
18 Dec 2023 | 75.50 | 77.30 | 74.82 | 74.82 | 74.82 | 2,104 |
15 Dec 2023 | 76.60 | 76.80 | 75.80 | 76.50 | 76.50 | 1,278 |
14 Dec 2023 | 75.40 | 77.00 | 74.90 | 74.90 | 74.90 | 2,271 |
13 Dec 2023 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | 2,176 |
12 Dec 2023 | 76.50 | 77.60 | 74.40 | 74.77 | 74.77 | 9,514 |
11 Dec 2023 | 75.10 | 78.10 | 75.10 | 76.80 | 76.80 | 2,302 |
08 Dec 2023 | 76.30 | 76.40 | 76.10 | 76.10 | 76.10 | 1,107 |
07 Dec 2023 | 77.30 | 79.50 | 74.00 | 74.70 | 74.70 | 5,658 |
06 Dec 2023 | 72.20 | 74.10 | 72.20 | 74.10 | 74.10 | 450 |
05 Dec 2023 | 70.90 | 72.60 | 70.90 | 71.70 | 71.70 | 481 |
04 Dec 2023 | 69.70 | 70.60 | 69.70 | 70.60 | 70.60 | 945 |
01 Dec 2023 | 69.60 | 70.60 | 69.40 | 70.60 | 70.60 | 3,108 |
30 Nov 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 365 |
29 Nov 2023 | 69.90 | 70.30 | 69.80 | 69.80 | 69.80 | 913 |
28 Nov 2023 | 69.00 | 70.80 | 68.60 | 70.04 | 70.04 | 4,785 |
27 Nov 2023 | 71.60 | 71.70 | 69.30 | 71.70 | 71.70 | 4,328 |
24 Nov 2023 | 70.50 | 71.10 | 70.50 | 71.10 | 71.10 | 326 |
23 Nov 2023 | 71.20 | 71.30 | 70.30 | 70.41 | 70.41 | 2,987 |
22 Nov 2023 | 69.80 | 72.20 | 69.80 | 71.86 | 71.86 | 468 |
21 Nov 2023 | 72.30 | 72.30 | 69.50 | 69.50 | 69.50 | 2,824 |
20 Nov 2023 | 69.90 | 73.20 | 69.90 | 71.54 | 71.54 | 4,020 |
17 Nov 2023 | 69.80 | 70.60 | 69.50 | 69.70 | 69.70 | 1,423 |
16 Nov 2023 | 68.30 | 68.80 | 68.30 | 68.40 | 68.40 | 1,318 |
15 Nov 2023 | 69.10 | 70.10 | 68.80 | 68.80 | 68.80 | 1,389 |
14 Nov 2023 | 64.70 | 68.50 | 64.40 | 68.40 | 68.40 | 1,041 |
13 Nov 2023 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 3,736 |
10 Nov 2023 | 64.90 | 65.90 | 64.20 | 65.20 | 65.20 | 2,527 |
09 Nov 2023 | 63.90 | 66.40 | 63.90 | 66.30 | 66.30 | 2,217 |
08 Nov 2023 | 62.20 | 64.40 | 62.20 | 64.10 | 64.10 | 21,638 |
07 Nov 2023 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | 318 |
06 Nov 2023 | 63.20 | 63.20 | 62.67 | 62.67 | 62.67 | 1,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |