Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 91.16 | 92.16 | 91.16 | 92.16 | 92.16 | - |
27 Mar 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
26 Mar 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
25 Mar 2024 | 91.52 | 91.64 | 91.50 | 91.50 | 91.50 | - |
22 Mar 2024 | 91.56 | 92.22 | 91.36 | 91.92 | 91.92 | - |
21 Mar 2024 | 89.82 | 92.18 | 89.82 | 92.18 | 92.18 | - |
20 Mar 2024 | 88.00 | 88.92 | 88.00 | 88.44 | 88.44 | - |
19 Mar 2024 | 86.66 | 88.24 | 86.66 | 88.00 | 88.00 | - |
18 Mar 2024 | 86.34 | 87.40 | 86.34 | 86.88 | 86.88 | - |
15 Mar 2024 | 86.66 | 86.78 | 86.66 | 86.78 | 86.78 | - |
14 Mar 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
13 Mar 2024 | 87.26 | 87.56 | 87.22 | 87.56 | 87.56 | - |
12 Mar 2024 | 85.50 | 87.88 | 85.42 | 87.88 | 87.88 | - |
11 Mar 2024 | 86.22 | 86.22 | 85.42 | 85.42 | 85.42 | - |
08 Mar 2024 | 87.00 | 88.76 | 86.88 | 86.88 | 86.88 | - |
07 Mar 2024 | 86.20 | 87.70 | 86.20 | 87.42 | 87.42 | - |
06 Mar 2024 | 86.06 | 87.32 | 86.06 | 86.62 | 86.62 | - |
05 Mar 2024 | 87.86 | 88.62 | 86.38 | 86.38 | 86.38 | - |
04 Mar 2024 | 86.64 | 88.70 | 86.64 | 88.20 | 88.20 | - |
01 Mar 2024 | 84.62 | 84.62 | 84.24 | 84.24 | 84.24 | - |
29 Feb 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
28 Feb 2024 | 85.62 | 86.38 | 85.62 | 86.38 | 86.38 | - |
27 Feb 2024 | 94.36 | 94.42 | 94.36 | 94.42 | 94.42 | - |
26 Feb 2024 | 86.14 | 86.14 | 86.02 | 86.06 | 86.06 | - |
23 Feb 2024 | 86.04 | 86.44 | 86.04 | 86.44 | 86.44 | - |
22 Feb 2024 | 83.70 | 85.38 | 83.52 | 85.36 | 85.36 | - |
21 Feb 2024 | 83.42 | 83.42 | 83.34 | 83.36 | 83.36 | - |
20 Feb 2024 | 83.72 | 83.72 | 82.54 | 83.72 | 83.72 | - |
19 Feb 2024 | 83.92 | 84.02 | 83.92 | 84.02 | 84.02 | - |
16 Feb 2024 | 83.70 | 84.44 | 83.70 | 84.44 | 84.44 | - |
15 Feb 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
14 Feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
13 Feb 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
12 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
09 Feb 2024 | 83.44 | 84.68 | 83.44 | 84.68 | 84.68 | - |
08 Feb 2024 | 83.00 | 83.52 | 83.00 | 83.52 | 83.52 | - |
07 Feb 2024 | 80.52 | 80.52 | 79.02 | 79.22 | 79.22 | - |
06 Feb 2024 | 76.36 | 76.48 | 76.36 | 76.48 | 76.48 | - |
05 Feb 2024 | 79.78 | 79.78 | 77.76 | 77.76 | 77.76 | - |
02 Feb 2024 | 79.46 | 79.88 | 79.28 | 79.82 | 79.82 | - |
01 Feb 2024 | 75.12 | 75.20 | 75.08 | 75.08 | 75.08 | - |
31 Jan 2024 | 76.68 | 76.74 | 76.20 | 76.20 | 76.20 | - |
30 Jan 2024 | 76.48 | 76.48 | 75.96 | 75.96 | 75.96 | - |
29 Jan 2024 | 74.48 | 74.66 | 74.48 | 74.66 | 74.66 | - |
26 Jan 2024 | 74.54 | 74.54 | 74.28 | 74.36 | 74.36 | - |
25 Jan 2024 | 72.58 | 72.58 | 72.48 | 72.48 | 72.48 | - |
24 Jan 2024 | 74.50 | 74.50 | 72.20 | 72.20 | 72.20 | - |
23 Jan 2024 | 76.38 | 76.64 | 75.00 | 75.00 | 75.00 | - |
22 Jan 2024 | 75.16 | 76.48 | 75.16 | 76.08 | 76.08 | - |
19 Jan 2024 | 74.28 | 74.28 | 73.60 | 73.60 | 73.60 | - |
18 Jan 2024 | 72.82 | 74.46 | 72.82 | 74.46 | 74.46 | - |
17 Jan 2024 | 73.80 | 73.80 | 72.70 | 72.70 | 72.70 | - |
16 Jan 2024 | 74.42 | 74.42 | 73.86 | 73.86 | 73.86 | - |
15 Jan 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
12 Jan 2024 | 74.78 | 75.06 | 74.26 | 74.26 | 74.26 | - |
11 Jan 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
10 Jan 2024 | 72.42 | 73.68 | 72.42 | 73.68 | 73.68 | - |
09 Jan 2024 | 72.02 | 72.02 | 71.94 | 71.98 | 71.98 | - |
08 Jan 2024 | 70.10 | 71.64 | 70.10 | 71.64 | 71.64 | - |
05 Jan 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
04 Jan 2024 | 70.34 | 70.40 | 70.22 | 70.22 | 70.22 | - |
03 Jan 2024 | 73.24 | 73.24 | 70.68 | 70.68 | 70.68 | - |
02 Jan 2024 | 74.74 | 75.18 | 74.68 | 74.68 | 74.68 | - |
29 Dec 2023 | 75.30 | 75.30 | 75.18 | 75.18 | 75.18 | - |
28 Dec 2023 | 74.88 | 74.90 | 74.88 | 74.90 | 74.90 | - |
27 Dec 2023 | 75.20 | 75.70 | 75.12 | 75.42 | 75.42 | 23 |
22 Dec 2023 | 75.04 | 75.04 | 75.00 | 75.00 | 75.00 | - |
21 Dec 2023 | 74.36 | 74.80 | 74.36 | 74.80 | 74.80 | 72 |
20 Dec 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
19 Dec 2023 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
18 Dec 2023 | 73.26 | 73.26 | 72.36 | 72.36 | 72.36 | - |
15 Dec 2023 | 72.66 | 73.56 | 72.66 | 73.56 | 73.56 | - |
14 Dec 2023 | 69.04 | 71.72 | 69.04 | 71.72 | 71.72 | - |
13 Dec 2023 | 67.26 | 67.26 | 66.38 | 66.38 | 66.38 | - |
12 Dec 2023 | 67.00 | 67.90 | 67.00 | 67.72 | 67.72 | - |
11 Dec 2023 | 67.46 | 67.70 | 67.42 | 67.46 | 67.46 | - |
08 Dec 2023 | 67.26 | 67.82 | 67.26 | 67.82 | 67.82 | - |
07 Dec 2023 | 67.04 | 67.04 | 67.02 | 67.02 | 67.02 | - |
06 Dec 2023 | 66.36 | 68.14 | 66.36 | 68.14 | 68.14 | - |
05 Dec 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
04 Dec 2023 | 65.90 | 66.78 | 65.90 | 66.78 | 66.78 | - |
01 Dec 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
30 Nov 2023 | 63.90 | 64.34 | 63.90 | 64.34 | 64.34 | - |
29 Nov 2023 | 62.58 | 64.16 | 62.58 | 63.82 | 63.82 | - |
28 Nov 2023 | 62.66 | 62.72 | 62.66 | 62.72 | 62.72 | - |
27 Nov 2023 | 61.82 | 63.50 | 61.82 | 63.02 | 63.02 | - |
24 Nov 2023 | 61.70 | 62.32 | 61.20 | 62.32 | 62.32 | - |
23 Nov 2023 | 61.64 | 61.76 | 61.64 | 61.76 | 61.76 | - |
22 Nov 2023 | 61.70 | 62.26 | 61.70 | 62.26 | 62.26 | - |
21 Nov 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
20 Nov 2023 | 61.52 | 62.02 | 61.52 | 62.02 | 62.02 | - |
17 Nov 2023 | 60.60 | 61.72 | 60.60 | 61.64 | 61.64 | - |
16 Nov 2023 | 61.02 | 61.02 | 60.60 | 60.86 | 60.86 | - |
15 Nov 2023 | 60.58 | 62.74 | 60.58 | 61.54 | 61.54 | - |
14 Nov 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
13 Nov 2023 | 57.02 | 57.28 | 56.98 | 57.12 | 57.12 | - |
10 Nov 2023 | 56.44 | 56.58 | 56.32 | 56.58 | 56.58 | - |
09 Nov 2023 | 57.16 | 57.22 | 57.16 | 57.22 | 57.22 | - |
08 Nov 2023 | 56.90 | 57.62 | 56.90 | 57.62 | 57.62 | - |
07 Nov 2023 | 55.76 | 57.74 | 55.76 | 57.74 | 57.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |