Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
26 Mar 2024 | 95.95 | 95.95 | 95.45 | 95.45 | 95.45 | 1,100 |
25 Mar 2024 | 94.11 | 94.40 | 94.11 | 94.40 | 94.40 | 800 |
22 Mar 2024 | 91.88 | 93.74 | 91.88 | 93.41 | 93.41 | 1,100 |
21 Mar 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 400 |
20 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 800 |
19 Mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 300 |
18 Mar 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 2,400 |
15 Mar 2024 | 92.84 | 92.84 | 92.75 | 92.75 | 92.75 | 700 |
14 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
13 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 300 |
12 Mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 300 |
11 Mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 200 |
08 Mar 2024 | 95.11 | 95.27 | 94.88 | 95.27 | 95.27 | 1,800 |
07 Mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 200 |
06 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
05 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 1,400 |
04 Mar 2024 | 93.29 | 93.71 | 93.29 | 93.71 | 93.71 | 400 |
01 Mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 200 |
29 Feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 800 |
28 Feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 500 |
27 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
26 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 500 |
23 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 300 |
22 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
21 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
20 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
16 Feb 2024 | 95.20 | 96.85 | 94.69 | 94.69 | 94.69 | 600 |
15 Feb 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 500 |
14 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 400 |
13 Feb 2024 | 101.20 | 101.20 | 100.89 | 100.89 | 100.89 | 1,400 |
12 Feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
09 Feb 2024 | 102.55 | 102.55 | 102.07 | 102.07 | 102.07 | 700 |
08 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
07 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 700 |
06 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 600 |
05 Feb 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 1,000 |
02 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 300 |
01 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 400 |
31 Jan 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 900 |
30 Jan 2024 | 100.73 | 100.73 | 99.65 | 99.67 | 99.67 | 8,600 |
29 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
26 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 100 |
25 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 400 |
24 Jan 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 300 |
23 Jan 2024 | 98.20 | 98.86 | 98.20 | 98.86 | 98.86 | 1,700 |
22 Jan 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 900 |
19 Jan 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | 1,000 |
18 Jan 2024 | 99.88 | 99.90 | 99.88 | 99.90 | 99.90 | 700 |
17 Jan 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 1,600 |
16 Jan 2024 | 101.59 | 102.20 | 100.20 | 102.20 | 102.20 | 13,700 |
12 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 6,300 |
11 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 1,900 |
10 Jan 2024 | 99.60 | 99.60 | 99.10 | 99.10 | 99.10 | 10,800 |
09 Jan 2024 | 99.50 | 99.50 | 99.49 | 99.49 | 99.49 | 400 |
08 Jan 2024 | 99.05 | 99.05 | 98.86 | 98.86 | 98.86 | 2,400 |
05 Jan 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | 1,200 |
04 Jan 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | 1,600 |
03 Jan 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
02 Jan 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | 600 |
29 Dec 2023 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,100 |
28 Dec 2023 | 102.67 | 103.25 | 102.67 | 103.25 | 103.25 | 15,500 |
27 Dec 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
26 Dec 2023 | 102.10 | 102.10 | 100.40 | 100.40 | 100.40 | 1,500 |
22 Dec 2023 | 100.45 | 101.70 | 100.45 | 101.70 | 101.70 | 800 |
21 Dec 2023 | 99.66 | 99.66 | 99.35 | 99.35 | 99.35 | 400 |
20 Dec 2023 | 100.75 | 100.75 | 97.85 | 97.85 | 97.85 | 1,700 |
19 Dec 2023 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 3,400 |
18 Dec 2023 | 98.00 | 99.27 | 98.00 | 99.20 | 99.20 | 800 |
15 Dec 2023 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | 300 |
14 Dec 2023 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
13 Dec 2023 | 95.15 | 96.45 | 95.15 | 96.35 | 96.35 | 3,400 |
12 Dec 2023 | 94.89 | 94.89 | 93.50 | 93.50 | 93.50 | 4,000 |
11 Dec 2023 | 95.14 | 95.44 | 93.58 | 93.58 | 93.58 | 700 |
08 Dec 2023 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 800 |
07 Dec 2023 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 1,100 |
06 Dec 2023 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
05 Dec 2023 | 90.60 | 91.08 | 90.60 | 91.08 | 91.08 | 600 |
04 Dec 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 900 |
01 Dec 2023 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 100,500 |
30 Nov 2023 | 90.88 | 91.81 | 90.88 | 91.81 | 91.81 | 185,100 |
29 Nov 2023 | 91.05 | 91.05 | 90.37 | 90.37 | 90.37 | 5,300 |
28 Nov 2023 | 91.43 | 91.43 | 89.99 | 89.99 | 89.99 | 12,100 |
27 Nov 2023 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 400 |
24 Nov 2023 | 91.16 | 92.55 | 91.16 | 92.55 | 92.55 | 1,600 |
22 Nov 2023 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 52,600 |
21 Nov 2023 | 90.40 | 90.83 | 90.15 | 90.47 | 90.47 | 1,500 |
20 Nov 2023 | 90.66 | 90.66 | 89.81 | 90.06 | 90.06 | 1,500 |
17 Nov 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 700 |
16 Nov 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 400 |
15 Nov 2023 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 200 |
14 Nov 2023 | 92.51 | 92.51 | 92.11 | 92.11 | 92.11 | 900 |
13 Nov 2023 | 91.15 | 91.20 | 91.15 | 91.20 | 91.20 | 1,100 |
10 Nov 2023 | 90.13 | 90.83 | 90.13 | 90.65 | 90.65 | 1,400 |
09 Nov 2023 | 92.68 | 92.90 | 91.80 | 92.90 | 92.90 | 1,900 |
08 Nov 2023 | 91.83 | 91.85 | 91.83 | 91.85 | 91.85 | 1,100 |
07 Nov 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 300 |
06 Nov 2023 | 93.56 | 93.56 | 93.11 | 93.11 | 93.11 | 69,900 |
03 Nov 2023 | 93.40 | 93.40 | 92.64 | 92.64 | 92.64 | 5,900 |
02 Nov 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |