Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 70.53 | 71.35 | 68.85 | 69.54 | 69.54 | 13,946 |
26 Mar 2024 | 72.45 | 72.70 | 70.90 | 71.92 | 71.92 | 9,399 |
25 Mar 2024 | 71.53 | 72.15 | 70.45 | 71.78 | 71.78 | 43,630 |
22 Mar 2024 | 70.68 | 71.70 | 69.40 | 70.74 | 70.74 | 18,150 |
21 Mar 2024 | 68.88 | 72.95 | 70.25 | 71.27 | 71.27 | 25,472 |
20 Mar 2024 | 64.15 | 68.85 | 62.00 | 64.51 | 64.51 | 21,393 |
19 Mar 2024 | 67.20 | 67.30 | 63.85 | 64.88 | 64.88 | 8,121 |
18 Mar 2024 | 66.20 | 68.10 | 66.75 | 67.57 | 67.57 | 9,068 |
15 Mar 2024 | 67.78 | 68.05 | 65.95 | 66.15 | 66.15 | 2,328 |
14 Mar 2024 | 67.30 | 68.05 | 67.60 | 67.78 | 67.78 | 9,632 |
13 Mar 2024 | 67.53 | 67.75 | 66.10 | 66.90 | 66.90 | 13,159 |
12 Mar 2024 | 66.30 | 67.35 | 65.55 | 66.80 | 66.80 | 9,484 |
11 Mar 2024 | 65.15 | 66.60 | 63.90 | 64.92 | 64.92 | 8,932 |
08 Mar 2024 | 67.20 | 67.50 | 66.10 | 66.20 | 66.20 | 1,995 |
07 Mar 2024 | 64.78 | 67.40 | 64.40 | 65.66 | 65.66 | 16,104 |
06 Mar 2024 | 65.68 | 66.50 | 63.15 | 64.45 | 64.45 | 4,863 |
05 Mar 2024 | 65.00 | 66.45 | 63.10 | 63.81 | 63.81 | 9,983 |
04 Mar 2024 | 64.25 | 65.35 | 63.15 | 64.15 | 64.15 | 11,503 |
01 Mar 2024 | 63.00 | 63.95 | 62.55 | 63.35 | 63.35 | 5,084 |
29 Feb 2024 | 62.53 | 63.35 | 62.15 | 62.45 | 62.45 | 14,058 |
28 Feb 2024 | 65.00 | 64.75 | 62.00 | 64.10 | 64.10 | 7,322 |
27 Feb 2024 | 63.53 | 65.20 | 63.00 | 63.81 | 63.81 | 8,919 |
26 Feb 2024 | 62.00 | 63.50 | 59.40 | 63.45 | 63.45 | 12,495 |
23 Feb 2024 | 61.25 | 62.90 | 60.90 | 61.25 | 61.25 | 14,750 |
22 Feb 2024 | 58.88 | 62.80 | 58.80 | 61.81 | 61.81 | 13,498 |
21 Feb 2024 | 59.72 | 61.00 | 59.00 | 59.62 | 59.62 | 8,259 |
20 Feb 2024 | 63.05 | 63.50 | 59.70 | 59.80 | 59.80 | 7,965 |
19 Feb 2024 | 65.53 | 65.15 | 62.75 | 63.58 | 63.58 | 7,061 |
16 Feb 2024 | 64.57 | 66.50 | 65.10 | 65.60 | 65.60 | 13,128 |
15 Feb 2024 | 63.30 | 64.50 | 63.30 | 63.82 | 63.82 | 3,546 |
14 Feb 2024 | 64.68 | 63.55 | 62.20 | 63.25 | 63.25 | 7,828 |
13 Feb 2024 | 64.35 | 64.65 | 62.65 | 63.01 | 63.01 | 3,872 |
12 Feb 2024 | 62.72 | 64.50 | 62.85 | 63.92 | 63.92 | 3,977 |
09 Feb 2024 | 63.67 | 63.45 | 62.20 | 62.76 | 62.76 | 2,974 |
08 Feb 2024 | 63.72 | 64.15 | 62.85 | 63.30 | 63.30 | 4,705 |
07 Feb 2024 | 63.78 | 63.65 | 62.30 | 62.55 | 62.55 | 12,715 |
06 Feb 2024 | 61.45 | 63.60 | 61.50 | 63.05 | 63.05 | 6,350 |
05 Feb 2024 | 62.53 | 62.65 | 61.25 | 61.53 | 61.53 | 6,477 |
02 Feb 2024 | 63.53 | 63.75 | 62.27 | 62.27 | 62.27 | 1,055 |
01 Feb 2024 | 64.53 | 63.85 | 63.15 | 63.70 | 63.70 | 1,430 |
31 Jan 2024 | 63.78 | 64.44 | 64.00 | 64.12 | 64.12 | 3,703 |
30 Jan 2024 | 65.88 | 65.80 | 63.80 | 63.99 | 63.99 | 6,119 |
29 Jan 2024 | 65.00 | 65.35 | 64.50 | 64.89 | 64.89 | 6,829 |
26 Jan 2024 | 65.45 | 65.60 | 64.60 | 64.86 | 64.86 | 6,629 |
25 Jan 2024 | 65.78 | 65.85 | 64.65 | 64.96 | 64.96 | 9,106 |
24 Jan 2024 | 63.53 | 65.75 | 64.05 | 65.30 | 65.30 | 12,373 |
23 Jan 2024 | 60.53 | 63.15 | 61.60 | 62.31 | 62.31 | 14,172 |
22 Jan 2024 | 61.92 | 62.80 | 60.50 | 60.52 | 60.52 | 7,124 |
19 Jan 2024 | 63.10 | 63.95 | 61.95 | 62.24 | 62.24 | 9,121 |
18 Jan 2024 | 61.72 | 63.10 | 61.70 | 62.66 | 62.66 | 5,958 |
17 Jan 2024 | 62.35 | 62.75 | 60.60 | 61.62 | 61.62 | 13,118 |
16 Jan 2024 | 63.00 | 63.10 | 61.60 | 62.31 | 62.31 | 9,399 |
15 Jan 2024 | 63.88 | 64.35 | 62.75 | 63.02 | 63.02 | 9,438 |
12 Jan 2024 | 63.58 | 65.05 | 63.20 | 64.55 | 64.55 | 6,853 |
11 Jan 2024 | 64.93 | 65.60 | 63.60 | 63.60 | 63.60 | 4,746 |
10 Jan 2024 | 65.20 | 65.30 | 64.20 | 64.47 | 64.47 | 5,464 |
09 Jan 2024 | 66.45 | 67.15 | 65.20 | 65.22 | 65.22 | 12,454 |
08 Jan 2024 | 69.00 | 67.75 | 66.35 | 66.71 | 66.71 | 7,801 |
05 Jan 2024 | 69.88 | 69.30 | 67.85 | 69.05 | 69.05 | 4,106 |
04 Jan 2024 | 69.88 | 70.65 | 69.10 | 69.65 | 69.65 | 9,875 |
03 Jan 2024 | 71.72 | 72.40 | 69.10 | 69.43 | 69.43 | 8,394 |
02 Jan 2024 | 72.10 | 73.00 | 70.75 | 71.58 | 71.58 | 11,950 |
29 Dec 2023 | 72.45 | 72.90 | 71.50 | 71.71 | 71.71 | 2,858 |
28 Dec 2023 | 73.53 | 74.00 | 72.45 | 73.15 | 73.15 | 4,198 |
27 Dec 2023 | 70.82 | 74.10 | 72.15 | 72.68 | 72.68 | 4,026 |
22 Dec 2023 | 72.20 | 72.10 | 71.50 | 71.51 | 71.51 | 5,247 |
21 Dec 2023 | 72.40 | 71.95 | 70.75 | 71.90 | 71.90 | 4,295 |
20 Dec 2023 | 74.05 | 74.00 | 72.00 | 74.00 | 74.00 | 6,439 |
19 Dec 2023 | 72.72 | 74.10 | 72.02 | 73.85 | 73.85 | 16,037 |
18 Dec 2023 | 73.40 | 73.40 | 71.90 | 72.27 | 72.27 | 19,328 |
15 Dec 2023 | 72.25 | 74.85 | 72.75 | 72.75 | 72.75 | 14,247 |
14 Dec 2023 | 69.10 | 73.00 | 69.60 | 72.30 | 72.30 | 136,743 |
13 Dec 2023 | 68.82 | 69.10 | 67.90 | 68.44 | 68.44 | 4,626 |
12 Dec 2023 | 70.00 | 70.75 | 68.85 | 69.28 | 69.28 | 7,719 |
11 Dec 2023 | 71.53 | 71.05 | 69.70 | 70.00 | 70.00 | 12,378 |
08 Dec 2023 | 70.82 | 72.10 | 70.35 | 71.58 | 71.58 | 12,248 |
07 Dec 2023 | 71.20 | 70.95 | 68.80 | 70.47 | 70.47 | 15,655 |
06 Dec 2023 | 69.05 | 70.80 | 69.25 | 69.64 | 69.64 | 7,884 |
05 Dec 2023 | 68.93 | 69.30 | 68.00 | 68.85 | 68.85 | 11,263 |
04 Dec 2023 | 73.00 | 72.60 | 68.65 | 72.45 | 72.45 | 13,993 |
01 Dec 2023 | 70.57 | 72.95 | 71.35 | 72.48 | 72.48 | 8,956 |
30 Nov 2023 | 70.78 | 71.60 | 70.45 | 70.82 | 70.82 | 29,269 |
29 Nov 2023 | 70.68 | 71.60 | 70.35 | 71.00 | 71.00 | 15,122 |
28 Nov 2023 | 71.00 | 71.55 | 70.20 | 70.81 | 70.81 | 23,560 |
27 Nov 2023 | 72.78 | 72.65 | 71.25 | 71.50 | 71.50 | 9,420 |
24 Nov 2023 | 72.30 | 72.80 | 71.75 | 72.30 | 72.30 | 6,070 |
23 Nov 2023 | 72.72 | 72.65 | 71.90 | 72.45 | 72.45 | 1,596 |
22 Nov 2023 | 72.88 | 73.20 | 72.20 | 72.86 | 72.86 | 5,142 |
21 Nov 2023 | 74.53 | 74.70 | 72.80 | 73.27 | 73.27 | 9,304 |
20 Nov 2023 | 74.10 | 74.30 | 72.30 | 74.08 | 74.08 | 13,769 |
17 Nov 2023 | 72.88 | 73.96 | 72.50 | 73.44 | 73.44 | 16,240 |
16 Nov 2023 | 74.25 | 74.45 | 72.30 | 74.04 | 74.04 | 15,980 |
15 Nov 2023 | 73.40 | 75.05 | 73.60 | 74.70 | 74.70 | 24,698 |
14 Nov 2023 | 67.82 | 73.05 | 68.45 | 72.41 | 72.41 | 37,682 |
13 Nov 2023 | 68.00 | 69.75 | 67.35 | 67.89 | 67.89 | 19,568 |
10 Nov 2023 | 67.25 | 67.10 | 66.29 | 67.01 | 67.01 | 16,457 |
09 Nov 2023 | 67.15 | 68.60 | 66.60 | 67.62 | 67.62 | 14,764 |
08 Nov 2023 | 66.25 | 68.20 | 66.55 | 66.80 | 66.80 | 44,774 |
07 Nov 2023 | 69.00 | 68.25 | 66.45 | 67.38 | 67.38 | 19,702 |
06 Nov 2023 | 69.53 | 69.80 | 68.60 | 69.06 | 69.06 | 7,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |