Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 96.37 | 98.76 | 96.37 | 97.07 | 97.07 | 1,162 |
27 Mar 2024 | 101.33 | 101.33 | 98.78 | 99.48 | 99.48 | 2,859 |
26 Mar 2024 | 102.13 | 102.13 | 101.00 | 101.00 | 101.00 | 1,277 |
25 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 205 |
22 Mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 426 |
21 Mar 2024 | 100.51 | 102.53 | 100.50 | 102.53 | 102.53 | 2,471 |
20 Mar 2024 | 102.78 | 102.78 | 100.51 | 100.51 | 100.51 | 1,576 |
19 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
18 Mar 2024 | 102.22 | 102.22 | 101.00 | 101.00 | 101.00 | 2,367 |
15 Mar 2024 | 101.20 | 102.35 | 101.20 | 101.98 | 101.98 | 2,537 |
14 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 418 |
13 Mar 2024 | 102.95 | 103.20 | 100.04 | 103.20 | 103.20 | 2,646 |
12 Mar 2024 | 102.20 | 103.20 | 102.00 | 103.20 | 103.20 | 1,334 |
11 Mar 2024 | 100.05 | 100.99 | 98.60 | 100.95 | 100.95 | 5,827 |
08 Mar 2024 | 109.48 | 109.59 | 108.25 | 108.36 | 108.36 | 5,063 |
07 Mar 2024 | 108.20 | 111.44 | 108.20 | 111.19 | 111.19 | 4,493 |
06 Mar 2024 | 99.48 | 100.20 | 99.00 | 99.70 | 99.70 | 2,479 |
05 Mar 2024 | 103.65 | 103.65 | 99.93 | 100.88 | 100.88 | 6,017 |
04 Mar 2024 | 97.06 | 97.06 | 95.58 | 96.92 | 96.92 | 7,090 |
01 Mar 2024 | 93.82 | 96.01 | 92.50 | 95.90 | 95.90 | 20,604 |
29 Feb 2024 | 99.19 | 99.19 | 96.61 | 97.00 | 97.00 | 14,853 |
28 Feb 2024 | 93.55 | 95.17 | 93.38 | 94.00 | 94.00 | 7,786 |
27 Feb 2024 | 87.93 | 91.53 | 86.31 | 90.00 | 90.00 | 14,511 |
26 Feb 2024 | 93.33 | 104.01 | 92.30 | 103.00 | 103.00 | 24,498 |
23 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
22 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 114 |
21 Feb 2024 | 67.58 | 68.07 | 67.58 | 68.07 | 68.07 | 711 |
20 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
16 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
15 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 364 |
14 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
13 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 103 |
12 Feb 2024 | 69.25 | 69.90 | 69.25 | 69.53 | 69.53 | 537 |
09 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 370 |
08 Feb 2024 | 68.80 | 68.80 | 68.18 | 68.44 | 68.44 | 1,615 |
07 Feb 2024 | 66.05 | 67.75 | 65.26 | 67.29 | 67.29 | 2,038 |
06 Feb 2024 | 70.00 | 70.00 | 69.27 | 69.27 | 69.27 | 551 |
05 Feb 2024 | 71.75 | 72.17 | 71.75 | 72.17 | 72.17 | 554 |
02 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 265 |
01 Feb 2024 | 68.75 | 69.00 | 68.60 | 69.00 | 69.00 | 929 |
31 Jan 2024 | 68.65 | 69.30 | 68.65 | 68.65 | 68.65 | 1,004 |
30 Jan 2024 | 70.61 | 70.61 | 70.17 | 70.17 | 70.17 | 393 |
29 Jan 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 70.17 | 1,491 |
26 Jan 2024 | 68.60 | 68.60 | 67.96 | 67.96 | 67.96 | 2,411 |
25 Jan 2024 | 68.00 | 69.04 | 68.00 | 69.04 | 69.04 | 2,913 |
24 Jan 2024 | 68.00 | 68.23 | 67.50 | 68.20 | 68.20 | 1,616 |
23 Jan 2024 | 65.90 | 65.90 | 65.08 | 65.08 | 65.08 | 968 |
22 Jan 2024 | 66.47 | 67.21 | 66.47 | 67.20 | 67.20 | 959 |
19 Jan 2024 | 64.42 | 64.47 | 64.42 | 64.47 | 64.47 | 739 |
18 Jan 2024 | 65.00 | 65.70 | 65.00 | 65.70 | 65.70 | 678 |
17 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 189 |
16 Jan 2024 | 64.14 | 64.72 | 64.10 | 64.10 | 64.10 | 1,623 |
12 Jan 2024 | 63.50 | 64.24 | 63.40 | 64.14 | 64.14 | 1,773 |
11 Jan 2024 | 62.93 | 62.93 | 62.50 | 62.55 | 62.55 | 1,172 |
10 Jan 2024 | 61.25 | 62.03 | 60.82 | 62.03 | 62.03 | 2,078 |
09 Jan 2024 | 60.15 | 60.41 | 59.83 | 59.90 | 59.90 | 2,170 |
08 Jan 2024 | 58.16 | 58.16 | 56.70 | 58.15 | 58.15 | 1,229 |
05 Jan 2024 | 54.40 | 54.50 | 54.40 | 54.50 | 54.50 | 349 |
04 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 151 |
03 Jan 2024 | 51.85 | 51.85 | 50.65 | 50.71 | 50.71 | 2,779 |
02 Jan 2024 | 52.19 | 52.35 | 52.19 | 52.35 | 52.35 | 2,068 |
29 Dec 2023 | 55.85 | 55.85 | 55.60 | 55.65 | 55.65 | 570 |
28 Dec 2023 | 57.08 | 57.33 | 56.70 | 57.32 | 57.32 | 1,745 |
27 Dec 2023 | 55.68 | 56.20 | 55.68 | 56.20 | 56.20 | 717 |
26 Dec 2023 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | 333 |
22 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 277 |
21 Dec 2023 | 55.01 | 55.01 | 54.70 | 55.00 | 55.00 | 2,107 |
20 Dec 2023 | 55.13 | 55.13 | 54.97 | 55.13 | 55.13 | 1,258 |
19 Dec 2023 | 52.85 | 53.49 | 52.85 | 53.30 | 53.30 | 1,633 |
18 Dec 2023 | 52.00 | 52.09 | 51.74 | 51.90 | 51.90 | 2,297 |
15 Dec 2023 | 52.50 | 52.50 | 51.95 | 51.95 | 51.95 | 665 |
14 Dec 2023 | 53.20 | 53.41 | 52.72 | 53.40 | 53.40 | 2,823 |
13 Dec 2023 | 50.55 | 50.57 | 50.50 | 50.57 | 50.57 | 1,038 |
12 Dec 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 210 |
11 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
08 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
07 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
06 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
05 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
04 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
01 Dec 2023 | 47.93 | 47.93 | 47.92 | 47.92 | 47.92 | 1,373 |
30 Nov 2023 | 49.06 | 49.44 | 49.06 | 49.44 | 49.44 | 700 |
29 Nov 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
28 Nov 2023 | 47.30 | 47.30 | 46.92 | 46.92 | 46.92 | 300 |
27 Nov 2023 | 47.09 | 47.09 | 46.59 | 46.59 | 46.59 | 301 |
24 Nov 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
22 Nov 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1,000 |
21 Nov 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 500 |
20 Nov 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
17 Nov 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
16 Nov 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
15 Nov 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
14 Nov 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 175 |
13 Nov 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
10 Nov 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 125 |
09 Nov 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
08 Nov 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
07 Nov 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
06 Nov 2023 | 42.31 | 42.31 | 41.91 | 41.91 | 41.91 | 220 |
03 Nov 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |