Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
26 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
25 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
22 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
21 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
19 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
18 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
15 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 239 |
14 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 57 |
13 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
12 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 600 |
11 Mar 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
08 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 10 |
07 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 10 |
06 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
05 Mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4 |
04 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
01 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
29 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
28 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
27 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
26 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
23 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
22 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
21 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
20 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
16 Feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
15 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
14 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
13 Feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
12 Feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
09 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
08 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
07 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 30 |
06 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
05 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
02 Feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
01 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
31 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
30 Jan 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
29 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 52 |
26 Jan 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
25 Jan 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
24 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
23 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
22 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
19 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
18 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
17 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 100 |
16 Jan 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
12 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 60 |
11 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 100 |
10 Jan 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
09 Jan 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
08 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
05 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
04 Jan 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 100 |
03 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
02 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
29 Dec 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
28 Dec 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
27 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
26 Dec 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
22 Dec 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
21 Dec 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
20 Dec 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
19 Dec 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
18 Dec 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
15 Dec 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
14 Dec 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
13 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 22 |
12 Dec 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
11 Dec 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
08 Dec 2023 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
07 Dec 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
06 Dec 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
05 Dec 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
04 Dec 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
01 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
30 Nov 2023 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 6 |
29 Nov 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 10 |
28 Nov 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
27 Nov 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
24 Nov 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
21 Nov 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
20 Nov 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 40 |
17 Nov 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
16 Nov 2023 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
15 Nov 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 25 |
14 Nov 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
13 Nov 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
10 Nov 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
09 Nov 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
08 Nov 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
07 Nov 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
06 Nov 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
03 Nov 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |