Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 308.83 | 308.83 | 8,960 |
26 Mar 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
25 Mar 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
22 Mar 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
21 Mar 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
20 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
19 Mar 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
18 Mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
15 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
14 Mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
13 Mar 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
12 Mar 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
11 Mar 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
08 Mar 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
07 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
06 Mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
05 Mar 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
04 Mar 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
01 Mar 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
29 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
28 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
27 Feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
26 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
23 Feb 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
22 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
21 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
20 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
19 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
16 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
15 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
14 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
13 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
12 Feb 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
09 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
08 Feb 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
07 Feb 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
06 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
05 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
02 Feb 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
01 Feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
31 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
30 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
29 Jan 2024 | 380.73 | 380.73 | 380.73 | 380.73 | 380.73 | - |
26 Jan 2024 | 380.88 | 380.88 | 380.88 | 380.88 | 380.88 | - |
25 Jan 2024 | 377.52 | 377.52 | 377.52 | 377.52 | 377.52 | - |
24 Jan 2024 | 370.72 | 370.72 | 370.72 | 370.72 | 370.72 | - |
23 Jan 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
22 Jan 2024 | 413.83 | 413.83 | 413.83 | 413.83 | 413.83 | - |
19 Jan 2024 | 402.14 | 402.14 | 402.14 | 402.14 | 402.14 | - |
18 Jan 2024 | 398.26 | 398.26 | 398.26 | 398.26 | 398.26 | - |
17 Jan 2024 | 403.88 | 403.88 | 403.88 | 403.88 | 403.88 | - |
16 Jan 2024 | 395.11 | 395.11 | 395.11 | 395.11 | 395.11 | - |
15 Jan 2024 | 379.04 | 379.04 | 379.04 | 379.04 | 379.04 | - |
12 Jan 2024 | 378.83 | 378.83 | 378.83 | 378.83 | 378.83 | - |
11 Jan 2024 | 354.01 | 354.01 | 354.01 | 354.01 | 354.01 | - |
10 Jan 2024 | 358.68 | 358.68 | 358.68 | 358.68 | 358.68 | - |
09 Jan 2024 | 357.36 | 357.36 | 357.36 | 357.36 | 357.36 | - |
08 Jan 2024 | 352.22 | 352.22 | 352.22 | 352.22 | 352.22 | - |
05 Jan 2024 | 351.28 | 351.28 | 351.28 | 351.28 | 351.28 | - |
04 Jan 2024 | 350.72 | 350.72 | 350.72 | 350.72 | 350.72 | - |
03 Jan 2024 | 352.54 | 352.54 | 352.54 | 352.54 | 352.54 | - |
02 Jan 2024 | 359.81 | 359.81 | 359.81 | 359.81 | 359.81 | - |
29 Dec 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
28 Dec 2023 | 352.34 | 352.34 | 352.34 | 352.34 | 352.34 | - |
27 Dec 2023 | 363.17 | 363.17 | 363.17 | 363.17 | 363.17 | - |
22 Dec 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
21 Dec 2023 | 353.06 | 353.06 | 353.06 | 353.06 | 353.06 | - |
20 Dec 2023 | 374.48 | 374.48 | 374.48 | 374.48 | 374.48 | - |
19 Dec 2023 | 363.65 | 363.65 | 363.65 | 363.65 | 363.65 | - |
18 Dec 2023 | 371.39 | 371.39 | 371.39 | 371.39 | 371.39 | - |
15 Dec 2023 | 365.24 | 365.24 | 365.24 | 365.24 | 365.24 | - |
14 Dec 2023 | 369.13 | 369.13 | 369.13 | 369.13 | 369.13 | - |
13 Dec 2023 | 370.88 | 370.88 | 370.88 | 370.88 | 370.88 | - |
12 Dec 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
11 Dec 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
08 Dec 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
07 Dec 2023 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
06 Dec 2023 | 367.42 | 367.42 | 367.42 | 367.42 | 367.42 | - |
05 Dec 2023 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
04 Dec 2023 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | - |
01 Dec 2023 | 356.68 | 356.68 | 356.68 | 356.68 | 356.68 | - |
30 Nov 2023 | 351.02 | 351.02 | 351.02 | 351.02 | 351.02 | - |
29 Nov 2023 | 352.85 | 352.85 | 352.85 | 352.85 | 352.85 | - |
28 Nov 2023 | 348.13 | 348.13 | 348.13 | 348.13 | 348.13 | - |
27 Nov 2023 | 336.23 | 336.23 | 336.23 | 336.23 | 336.23 | - |
24 Nov 2023 | 337.69 | 337.69 | 337.69 | 337.69 | 337.69 | - |
23 Nov 2023 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
22 Nov 2023 | 347.04 | 347.04 | 347.04 | 347.04 | 347.04 | - |
21 Nov 2023 | 368.76 | 368.76 | 368.76 | 368.76 | 368.76 | - |
20 Nov 2023 | 375.89 | 375.89 | 375.89 | 375.89 | 375.89 | - |
17 Nov 2023 | 387.11 | 387.11 | 387.11 | 387.11 | 387.11 | - |
16 Nov 2023 | 382.88 | 382.88 | 382.88 | 382.88 | 382.88 | - |
15 Nov 2023 | 371.14 | 371.14 | 371.14 | 371.14 | 371.14 | - |
14 Nov 2023 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
13 Nov 2023 | 391.03 | 391.03 | 391.03 | 391.03 | 391.03 | - |
10 Nov 2023 | 395.56 | 395.56 | 395.56 | 395.56 | 395.56 | - |
09 Nov 2023 | 398.44 | 398.44 | 398.44 | 398.44 | 398.44 | - |
08 Nov 2023 | 390.16 | 390.16 | 390.16 | 390.16 | 390.16 | - |
07 Nov 2023 | 387.97 | 387.97 | 387.97 | 387.97 | 387.97 | - |
06 Nov 2023 | 386.52 | 386.52 | 386.52 | 386.52 | 386.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |