Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 67 |
26 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
25 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
22 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
21 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
20 Mar 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 35 |
19 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 120 |
18 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 100 |
15 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,249 |
14 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 38 |
13 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,407 |
12 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 10 |
11 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
08 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 10 |
07 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
06 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
05 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
04 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 128 |
01 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
29 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 10 |
28 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
27 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 50 |
26 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
23 Feb 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 1,204 |
22 Feb 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 202 |
21 Feb 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 16 |
20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
19 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1 |
16 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
15 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 46 |
13 Feb 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 56 |
12 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,490 |
09 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
08 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,252 |
07 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 329 |
05 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
02 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 37 |
01 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
31 Jan 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 406 |
30 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 184 |
29 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 337 |
26 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
25 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 558 |
24 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 6 |
23 Jan 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 1,894 |
22 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 84 |
19 Jan 2024 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | 1,859 |
18 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2 |
17 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 64 |
16 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
15 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 250 |
12 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 379 |
11 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 681 |
10 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 1,524 |
09 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 119 |
08 Jan 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 259 |
05 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 168 |
04 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3,237 |
03 Jan 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 9,480 |
29 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
28 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 898 |
27 Dec 2023 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 1,952 |
22 Dec 2023 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 72 |
21 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 4,381 |
20 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | 23,704 |
19 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 11,657 |
18 Dec 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 1,641 |
15 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 119 |
14 Dec 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 21,179 |
13 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
12 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 170 |
11 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 366 |
08 Dec 2023 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 623 |
07 Dec 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 20,046 |
06 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 454 |
05 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 36,001 |
04 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
01 Dec 2023 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 2,766 |
30 Nov 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 70 |
29 Nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
28 Nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
27 Nov 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
24 Nov 2023 | 59.00 | 59.50 | 58.50 | 59.50 | 59.50 | 1,139 |
23 Nov 2023 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2,339 |
22 Nov 2023 | 58.00 | 59.50 | 58.00 | 58.50 | 58.50 | 15,387 |
21 Nov 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 170 |
20 Nov 2023 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | 2,082 |
17 Nov 2023 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | 99,313 |
16 Nov 2023 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | 2,032 |
15 Nov 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
14 Nov 2023 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 110 |
13 Nov 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3 |
10 Nov 2023 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 110 |
09 Nov 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
08 Nov 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 9 |
07 Nov 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 700 |
06 Nov 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
03 Nov 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |