Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 83.41 | 87.29 | 79.87 | 85.93 | 85.93 | - |
27 Mar 2024 | 80.34 | 83.89 | 79.86 | 83.41 | 83.41 | - |
26 Mar 2024 | 82.19 | 85.32 | 79.65 | 80.34 | 80.34 | - |
25 Mar 2024 | 35.90 | 82.20 | 35.90 | 82.19 | 82.19 | - |
24 Mar 2024 | 77.77 | 78.46 | 35.90 | 35.90 | 35.90 | 1 |
23 Mar 2024 | 76.86 | 79.23 | 76.31 | 77.77 | 77.77 | - |
22 Mar 2024 | 78.96 | 80.30 | 74.98 | 76.86 | 76.86 | - |
21 Mar 2024 | 36.10 | 79.48 | 36.05 | 78.96 | 78.96 | - |
20 Mar 2024 | 44.12 | 44.15 | 36.07 | 36.10 | 36.10 | 62 |
19 Mar 2024 | 124.03 | 125.37 | 36.23 | 44.12 | 44.12 | 1 |
18 Mar 2024 | 129.15 | 130.32 | 121.55 | 124.03 | 124.03 | - |
17 Mar 2024 | 126.19 | 130.59 | 120.07 | 129.15 | 129.15 | - |
16 Mar 2024 | 129.19 | 132.66 | 124.58 | 126.19 | 126.19 | - |
15 Mar 2024 | 134.36 | 135.75 | 125.74 | 129.19 | 129.19 | - |
14 Mar 2024 | 138.47 | 139.55 | 129.30 | 134.36 | 134.36 | - |
13 Mar 2024 | 132.82 | 142.64 | 131.94 | 138.47 | 138.47 | - |
12 Mar 2024 | 137.13 | 138.46 | 130.14 | 132.82 | 132.82 | - |
11 Mar 2024 | 132.45 | 138.31 | 129.20 | 137.13 | 137.13 | - |
10 Mar 2024 | 131.97 | 133.72 | 127.75 | 132.45 | 132.45 | - |
09 Mar 2024 | 126.66 | 133.41 | 126.43 | 131.97 | 131.97 | - |
08 Mar 2024 | 129.62 | 132.24 | 126.36 | 126.66 | 126.66 | - |
07 Mar 2024 | 127.17 | 131.77 | 125.99 | 129.62 | 129.62 | - |
06 Mar 2024 | 122.90 | 134.52 | 121.03 | 127.17 | 127.17 | - |
05 Mar 2024 | 131.52 | 136.12 | 117.41 | 122.90 | 122.90 | - |
04 Mar 2024 | 36.22 | 131.77 | 36.22 | 131.52 | 131.52 | - |
03 Mar 2024 | 86.57 | 86.99 | 36.22 | 36.22 | 36.22 | - |
02 Mar 2024 | 86.74 | 87.23 | 83.30 | 86.57 | 86.57 | - |
01 Mar 2024 | 85.10 | 86.98 | 85.01 | 86.74 | 86.74 | - |
29 Feb 2024 | 85.75 | 88.24 | 83.62 | 85.10 | 85.10 | - |
28 Feb 2024 | 81.25 | 85.76 | 74.94 | 85.75 | 85.75 | - |
27 Feb 2024 | 80.18 | 82.04 | 76.49 | 81.25 | 81.25 | - |
26 Feb 2024 | 76.34 | 80.47 | 75.39 | 80.18 | 80.18 | - |
25 Feb 2024 | 75.95 | 79.04 | 75.67 | 76.34 | 76.34 | - |
24 Feb 2024 | 75.72 | 76.81 | 75.46 | 75.95 | 75.95 | - |
23 Feb 2024 | 76.52 | 76.89 | 75.45 | 75.72 | 75.72 | - |
22 Feb 2024 | 75.81 | 76.88 | 74.91 | 76.52 | 76.52 | - |
21 Feb 2024 | 77.29 | 77.29 | 74.66 | 75.81 | 75.81 | - |
20 Feb 2024 | 75.49 | 77.63 | 74.35 | 77.29 | 77.29 | - |
19 Feb 2024 | 74.67 | 75.96 | 74.62 | 75.49 | 75.49 | - |
18 Feb 2024 | 48.17 | 74.67 | 48.17 | 74.67 | 74.67 | - |
17 Feb 2024 | 78.45 | 78.45 | 48.17 | 48.17 | 48.17 | - |
16 Feb 2024 | 78.84 | 79.10 | 75.18 | 78.45 | 78.45 | - |
15 Feb 2024 | 77.99 | 79.12 | 74.16 | 78.84 | 78.84 | - |
14 Feb 2024 | 41.61 | 78.16 | 41.59 | 77.99 | 77.99 | - |
13 Feb 2024 | 78.88 | 79.41 | 41.59 | 41.61 | 41.61 | 4 |
12 Feb 2024 | 75.71 | 78.95 | 75.04 | 78.88 | 78.88 | - |
11 Feb 2024 | 75.59 | 76.32 | 75.46 | 75.71 | 75.71 | - |
10 Feb 2024 | 48.17 | 75.91 | 48.17 | 75.59 | 75.59 | - |
09 Feb 2024 | 48.19 | 48.22 | 48.15 | 48.17 | 48.17 | - |
08 Feb 2024 | 41.64 | 74.92 | 41.64 | 48.19 | 48.19 | 7 |
07 Feb 2024 | 73.09 | 73.60 | 41.64 | 41.64 | 41.64 | 2 |
06 Feb 2024 | 72.62 | 73.85 | 72.38 | 73.09 | 73.09 | - |
05 Feb 2024 | 72.31 | 73.40 | 71.59 | 72.62 | 72.62 | - |
04 Feb 2024 | 48.18 | 72.97 | 48.18 | 72.31 | 72.31 | - |
03 Feb 2024 | 73.67 | 74.17 | 48.18 | 48.18 | 48.18 | - |
02 Feb 2024 | 72.45 | 74.41 | 72.44 | 73.67 | 73.67 | - |
01 Feb 2024 | 71.49 | 72.50 | 70.57 | 72.45 | 72.45 | - |
31 Jan 2024 | 48.12 | 72.43 | 48.11 | 71.49 | 71.49 | - |
30 Jan 2024 | 69.44 | 72.75 | 48.09 | 48.12 | 48.12 | - |
29 Jan 2024 | 68.48 | 69.52 | 67.58 | 69.44 | 69.44 | - |
28 Jan 2024 | 68.31 | 69.22 | 67.56 | 68.48 | 68.48 | - |
27 Jan 2024 | 41.59 | 68.52 | 41.59 | 68.31 | 68.31 | - |
26 Jan 2024 | 62.34 | 62.83 | 41.57 | 41.59 | 41.59 | - |
25 Jan 2024 | 63.20 | 63.26 | 61.68 | 62.34 | 62.34 | - |
24 Jan 2024 | 62.58 | 63.59 | 62.35 | 63.20 | 63.20 | - |
23 Jan 2024 | 64.16 | 64.97 | 60.90 | 62.58 | 62.58 | - |
22 Jan 2024 | 67.79 | 67.95 | 64.10 | 64.16 | 64.16 | - |
21 Jan 2024 | 68.36 | 68.85 | 67.79 | 67.79 | 67.79 | - |
20 Jan 2024 | 67.83 | 69.32 | 67.70 | 68.36 | 68.36 | - |
19 Jan 2024 | 33.84 | 68.42 | 33.81 | 67.83 | 67.83 | - |
18 Jan 2024 | 70.14 | 71.25 | 33.82 | 33.84 | 33.84 | - |
17 Jan 2024 | 70.59 | 71.19 | 69.67 | 70.14 | 70.14 | - |
16 Jan 2024 | 69.39 | 71.50 | 69.27 | 70.59 | 70.59 | - |
15 Jan 2024 | 68.36 | 70.90 | 68.36 | 69.39 | 69.39 | - |
14 Jan 2024 | 70.28 | 70.28 | 68.36 | 68.36 | 68.36 | - |
13 Jan 2024 | 69.02 | 70.45 | 68.27 | 70.28 | 70.28 | - |
12 Jan 2024 | 71.44 | 73.21 | 67.67 | 69.02 | 69.02 | - |
11 Jan 2024 | 70.83 | 73.08 | 70.13 | 71.44 | 71.44 | - |
10 Jan 2024 | 67.33 | 71.71 | 67.05 | 70.83 | 70.83 | - |
09 Jan 2024 | 68.51 | 68.61 | 65.65 | 67.33 | 67.33 | - |
08 Jan 2024 | 66.14 | 68.85 | 64.46 | 68.51 | 68.51 | - |
07 Jan 2024 | 67.11 | 68.34 | 65.93 | 66.14 | 66.14 | - |
06 Jan 2024 | 68.29 | 68.36 | 66.40 | 67.11 | 67.11 | - |
05 Jan 2024 | 71.15 | 71.15 | 67.04 | 68.29 | 68.29 | - |
04 Jan 2024 | 65.81 | 71.91 | 65.32 | 71.15 | 71.15 | - |
03 Jan 2024 | 69.49 | 70.67 | 64.26 | 65.81 | 65.81 | - |
02 Jan 2024 | 68.90 | 72.33 | 68.89 | 69.49 | 69.49 | - |
01 Jan 2024 | 67.37 | 69.38 | 66.60 | 68.90 | 68.90 | - |
31 Dec 2023 | 67.59 | 68.62 | 67.15 | 67.37 | 67.37 | - |
30 Dec 2023 | 33.80 | 68.57 | 33.80 | 67.59 | 67.59 | - |
29 Dec 2023 | 69.00 | 69.56 | 33.78 | 33.80 | 33.80 | - |
28 Dec 2023 | 71.99 | 73.45 | 68.87 | 69.00 | 69.00 | - |
27 Dec 2023 | 69.44 | 73.21 | 68.39 | 71.99 | 71.99 | - |
26 Dec 2023 | 33.82 | 69.44 | 33.80 | 69.44 | 69.44 | - |
25 Dec 2023 | 68.38 | 69.67 | 33.82 | 33.82 | 33.82 | 2 |
24 Dec 2023 | 68.76 | 70.40 | 68.01 | 68.38 | 68.38 | - |
23 Dec 2023 | 68.85 | 69.00 | 67.32 | 68.76 | 68.76 | - |
22 Dec 2023 | 67.07 | 68.89 | 66.84 | 68.85 | 68.85 | - |
21 Dec 2023 | 65.94 | 67.78 | 65.58 | 67.07 | 67.07 | - |
20 Dec 2023 | 65.04 | 66.95 | 64.86 | 65.94 | 65.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |