Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 54.30 | 56.20 | 54.30 | 56.20 | 56.20 | 2,400 |
26 Mar 2024 | 55.21 | 55.22 | 54.55 | 54.55 | 54.55 | 1,900 |
25 Mar 2024 | 54.03 | 55.47 | 53.44 | 54.88 | 54.88 | 2,300 |
22 Mar 2024 | 55.60 | 55.60 | 54.89 | 54.89 | 54.89 | 3,600 |
21 Mar 2024 | 54.62 | 54.62 | 53.85 | 53.85 | 53.85 | 1,600 |
20 Mar 2024 | 54.55 | 54.69 | 54.55 | 54.69 | 54.69 | 2,600 |
19 Mar 2024 | 56.51 | 57.20 | 55.14 | 55.14 | 55.14 | 2,000 |
18 Mar 2024 | 58.20 | 58.20 | 58.14 | 58.14 | 58.14 | 1,100 |
15 Mar 2024 | 60.65 | 60.65 | 53.77 | 56.51 | 56.51 | 4,400 |
14 Mar 2024 | 66.55 | 66.94 | 66.42 | 66.94 | 66.94 | 2,600 |
13 Mar 2024 | 66.75 | 66.75 | 66.02 | 66.02 | 66.02 | 2,500 |
12 Mar 2024 | 67.42 | 67.42 | 65.88 | 65.88 | 65.88 | 5,300 |
11 Mar 2024 | 65.92 | 66.19 | 65.92 | 66.16 | 66.16 | 2,600 |
08 Mar 2024 | 66.02 | 67.21 | 66.00 | 66.31 | 66.31 | 5,500 |
07 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 400 |
06 Mar 2024 | 63.77 | 64.00 | 63.77 | 63.80 | 63.80 | 1,300 |
05 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 11,900 |
04 Mar 2024 | 66.55 | 66.55 | 64.52 | 64.52 | 64.52 | 800 |
01 Mar 2024 | 63.65 | 65.00 | 63.65 | 64.95 | 64.95 | 3,100 |
29 Feb 2024 | 62.32 | 63.55 | 62.32 | 63.55 | 63.55 | 18,200 |
28 Feb 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1,900 |
27 Feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
26 Feb 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1,200 |
23 Feb 2024 | 74.73 | 74.73 | 72.82 | 72.82 | 72.82 | 600 |
22 Feb 2024 | 71.92 | 72.49 | 71.92 | 72.49 | 72.49 | 1,200 |
21 Feb 2024 | 74.17 | 74.17 | 73.02 | 73.02 | 73.02 | 1,300 |
20 Feb 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 700 |
16 Feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1,100 |
15 Feb 2024 | 73.12 | 73.14 | 72.25 | 72.25 | 72.25 | 800 |
14 Feb 2024 | 72.46 | 72.47 | 70.42 | 72.47 | 72.47 | 5,600 |
13 Feb 2024 | 71.57 | 73.15 | 71.16 | 73.15 | 73.15 | 4,100 |
12 Feb 2024 | 73.38 | 73.38 | 71.97 | 71.97 | 71.97 | 800 |
09 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 500 |
08 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 400 |
07 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 600 |
06 Feb 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 900 |
05 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 600 |
02 Feb 2024 | 73.30 | 73.30 | 72.00 | 72.00 | 72.00 | 500 |
01 Feb 2024 | 72.86 | 73.47 | 72.86 | 73.47 | 73.47 | 800 |
31 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 1,700 |
30 Jan 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 3,100 |
29 Jan 2024 | 72.51 | 72.88 | 70.89 | 70.89 | 70.89 | 3,000 |
26 Jan 2024 | 72.55 | 72.58 | 71.55 | 71.55 | 71.55 | 2,800 |
25 Jan 2024 | 71.58 | 71.58 | 68.79 | 70.00 | 70.00 | 2,800 |
24 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 1,500 |
23 Jan 2024 | 71.79 | 71.79 | 69.23 | 71.24 | 71.24 | 2,500 |
22 Jan 2024 | 70.51 | 70.58 | 70.02 | 70.04 | 70.04 | 9,300 |
19 Jan 2024 | 71.77 | 71.77 | 69.31 | 69.85 | 69.85 | 2,800 |
18 Jan 2024 | 71.18 | 72.32 | 71.18 | 71.74 | 71.74 | 3,700 |
17 Jan 2024 | 71.99 | 71.99 | 70.56 | 71.99 | 71.99 | 1,200 |
16 Jan 2024 | 72.33 | 72.33 | 70.04 | 70.04 | 70.04 | 13,800 |
12 Jan 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 4,000 |
11 Jan 2024 | 71.91 | 72.20 | 69.69 | 70.39 | 70.39 | 4,500 |
10 Jan 2024 | 72.39 | 72.39 | 70.00 | 70.00 | 70.00 | 1,300 |
09 Jan 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 400 |
08 Jan 2024 | 70.87 | 71.26 | 69.42 | 71.26 | 71.26 | 8,100 |
05 Jan 2024 | 70.88 | 71.25 | 69.87 | 70.50 | 70.50 | 8,000 |
04 Jan 2024 | 69.73 | 70.00 | 69.73 | 70.00 | 70.00 | 1,900 |
03 Jan 2024 | 69.54 | 69.54 | 67.90 | 67.90 | 67.90 | 2,000 |
02 Jan 2024 | 68.60 | 69.75 | 68.60 | 68.99 | 68.99 | 7,300 |
29 Dec 2023 | 69.96 | 69.96 | 69.32 | 69.32 | 69.32 | 2,300 |
28 Dec 2023 | 70.42 | 70.52 | 69.07 | 69.07 | 69.07 | 1,700 |
27 Dec 2023 | 68.64 | 70.54 | 68.64 | 69.25 | 69.25 | 2,100 |
26 Dec 2023 | 68.13 | 71.22 | 68.06 | 68.23 | 68.23 | 4,000 |
22 Dec 2023 | 69.58 | 71.30 | 69.00 | 69.00 | 69.00 | 4,500 |
21 Dec 2023 | 68.40 | 69.90 | 67.14 | 67.14 | 67.14 | 8,300 |
20 Dec 2023 | 66.60 | 67.93 | 66.60 | 67.00 | 67.00 | 3,000 |
19 Dec 2023 | 68.48 | 70.86 | 68.48 | 68.75 | 68.75 | 4,200 |
18 Dec 2023 | 69.51 | 69.51 | 67.63 | 67.63 | 67.63 | 6,400 |
15 Dec 2023 | 68.17 | 70.01 | 68.12 | 70.01 | 70.01 | 5,000 |
14 Dec 2023 | 68.53 | 70.12 | 68.29 | 69.21 | 69.21 | 6,100 |
13 Dec 2023 | 66.87 | 67.41 | 66.75 | 67.41 | 67.41 | 4,100 |
12 Dec 2023 | 67.39 | 68.86 | 67.24 | 67.24 | 67.24 | 5,000 |
11 Dec 2023 | 66.97 | 68.24 | 66.97 | 67.10 | 67.10 | 7,900 |
08 Dec 2023 | 66.75 | 68.57 | 66.75 | 67.20 | 67.20 | 4,100 |
07 Dec 2023 | 66.85 | 68.11 | 66.83 | 67.55 | 67.55 | 4,200 |
06 Dec 2023 | 67.85 | 67.85 | 67.30 | 67.30 | 67.30 | 3,500 |
05 Dec 2023 | 67.37 | 69.08 | 67.24 | 69.08 | 69.08 | 5,600 |
04 Dec 2023 | 69.95 | 69.96 | 67.62 | 68.04 | 68.04 | 7,800 |
01 Dec 2023 | 67.14 | 70.31 | 67.14 | 68.01 | 68.01 | 5,100 |
30 Nov 2023 | 68.06 | 69.37 | 67.64 | 67.64 | 67.64 | 1,900 |
29 Nov 2023 | 68.64 | 68.64 | 68.07 | 68.07 | 68.07 | 2,000 |
28 Nov 2023 | 68.14 | 69.19 | 68.06 | 68.06 | 68.06 | 3,000 |
27 Nov 2023 | 68.14 | 69.89 | 66.75 | 67.49 | 67.49 | 19,800 |
24 Nov 2023 | 67.73 | 68.91 | 67.73 | 68.91 | 68.91 | 1,000 |
22 Nov 2023 | 67.80 | 67.82 | 67.25 | 67.46 | 67.46 | 2,000 |
21 Nov 2023 | 66.89 | 67.76 | 66.89 | 67.76 | 67.76 | 1,600 |
20 Nov 2023 | 66.42 | 67.25 | 66.42 | 67.18 | 67.18 | 4,400 |
17 Nov 2023 | 65.49 | 67.00 | 65.45 | 65.47 | 65.47 | 3,400 |
16 Nov 2023 | 66.19 | 66.75 | 66.00 | 66.00 | 66.00 | 2,900 |
15 Nov 2023 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | 1,600 |
14 Nov 2023 | 67.73 | 68.71 | 67.47 | 67.58 | 67.58 | 3,600 |
13 Nov 2023 | 67.58 | 69.31 | 67.00 | 67.00 | 67.00 | 2,100 |
10 Nov 2023 | 67.20 | 68.17 | 66.80 | 66.80 | 66.80 | 2,900 |
09 Nov 2023 | 67.99 | 68.00 | 67.39 | 67.39 | 67.39 | 1,600 |
08 Nov 2023 | 67.08 | 67.56 | 67.00 | 67.37 | 67.37 | 4,000 |
07 Nov 2023 | 67.66 | 69.96 | 67.66 | 67.88 | 67.88 | 33,800 |
06 Nov 2023 | 67.77 | 69.47 | 67.20 | 67.53 | 67.53 | 4,800 |
03 Nov 2023 | 67.35 | 68.84 | 66.45 | 66.45 | 66.45 | 137,500 |
02 Nov 2023 | 68.08 | 70.23 | 67.24 | 67.26 | 67.26 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |