Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 27, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 26, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 25, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
Mar 22, 2024 | 1.170 | 1.170 | 1.170 | 1.190 | 1.190 | 16,000 |
Mar 21, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
Mar 20, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
Mar 19, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
Mar 18, 2024 | 1.180 | 1.180 | 1.180 | 1.190 | 1.190 | 74,000 |
Mar 15, 2024 | 1.200 | 1.200 | 1.130 | 1.190 | 1.190 | 232,000 |
Mar 14, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 13, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 12, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 11, 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 82,000 |
Mar 08, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 07, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 06, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
Mar 05, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 50,000 |
Mar 04, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 80,000 |
Mar 01, 2024 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 6,000 |
Feb 29, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Feb 28, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Feb 27, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 12,000 |
Feb 26, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Feb 23, 2024 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 80,000 |
Feb 22, 2024 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 80,000 |
Feb 21, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20,000 |
Feb 20, 2024 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 242,000 |
Feb 19, 2024 | 1.310 | 1.340 | 1.280 | 1.330 | 1.330 | 240,000 |
Feb 16, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
Feb 15, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
Feb 14, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
Feb 09, 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
Feb 08, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Feb 07, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Feb 06, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Feb 05, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Feb 02, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Feb 01, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Jan 31, 2024 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 284,000 |
Jan 30, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
Jan 29, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
Jan 26, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
Jan 25, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
Jan 24, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Jan 23, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 30,000 |
Jan 22, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
Jan 19, 2024 | 1.360 | 1.360 | 1.280 | 1.350 | 1.350 | 162,000 |
Jan 18, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
Jan 17, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
Jan 16, 2024 | 1.360 | 1.370 | 1.260 | 1.310 | 1.310 | 312,000 |
Jan 15, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
Jan 12, 2024 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 50,000 |
Jan 11, 2024 | 1.420 | 1.430 | 1.300 | 1.300 | 1.300 | 272,000 |
Jan 10, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
Jan 09, 2024 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 140,000 |
Jan 08, 2024 | 1.360 | 1.450 | 1.360 | 1.420 | 1.420 | 234,000 |
Jan 05, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
Jan 04, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 152,000 |
Jan 03, 2024 | 1.300 | 1.350 | 1.340 | 1.350 | 1.350 | 80,000 |
Jan 02, 2024 | 1.270 | 1.380 | 1.270 | 1.280 | 1.280 | 68,000 |
Dec 29, 2023 | 1.140 | 1.290 | 1.140 | 1.270 | 1.270 | 202,000 |
Dec 28, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
Dec 27, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
Dec 22, 2023 | 1.140 | 1.150 | 1.090 | 1.110 | 1.110 | 74,000 |
Dec 21, 2023 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 6,000 |
Dec 20, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
Dec 19, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
Dec 18, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
Dec 15, 2023 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 52,000 |
Dec 14, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Dec 13, 2023 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 4,000 |
Dec 12, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Dec 11, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Dec 08, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Dec 07, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 12,000 |
Dec 06, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Dec 05, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Dec 04, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
Dec 01, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
Nov 30, 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
Nov 29, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
Nov 28, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Nov 27, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Nov 24, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Nov 23, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
Nov 22, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Nov 21, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Nov 20, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
Nov 17, 2023 | 1.230 | 1.270 | 1.160 | 1.160 | 1.160 | 52,000 |
Nov 16, 2023 | 1.160 | 1.180 | 1.140 | 1.200 | 1.200 | 198,000 |
Nov 15, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 22,000 |
Nov 14, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
Nov 13, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 14,000 |
Nov 10, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
Nov 09, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
Nov 08, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
Nov 07, 2023 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 26,000 |
Nov 06, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
Nov 03, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |