Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | 15,500 |
20 May 2024 | 94.00 | 95.00 | 87.00 | 93.00 | 93.00 | 189,000 |
17 May 2024 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | 26,400 |
16 May 2024 | 93.00 | 100.00 | 93.00 | 99.00 | 99.00 | 144,300 |
15 May 2024 | 90.00 | 98.00 | 90.00 | 93.00 | 93.00 | 117,900 |
14 May 2024 | 93.00 | 105.00 | 90.00 | 90.00 | 90.00 | 459,000 |
13 May 2024 | 91.00 | 94.00 | 88.00 | 88.00 | 88.00 | 92,300 |
08 May 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 45,500 |
07 May 2024 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | 21,500 |
06 May 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 37,800 |
03 May 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 35,600 |
02 May 2024 | 93.00 | 103.00 | 92.00 | 94.00 | 94.00 | 556,500 |
30 Apr 2024 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 4,100 |
29 Apr 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 22,000 |
26 Apr 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 16,300 |
25 Apr 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 12,300 |
24 Apr 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 4,300 |
23 Apr 2024 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 27,600 |
22 Apr 2024 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | 113,200 |
19 Apr 2024 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 38,700 |
18 Apr 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 18,200 |
17 Apr 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 51,600 |
16 Apr 2024 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | 55,400 |
05 Apr 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 7,800 |
04 Apr 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 31,600 |
03 Apr 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 49,600 |
02 Apr 2024 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 139,500 |
01 Apr 2024 | 112.00 | 115.00 | 95.00 | 99.00 | 99.00 | 1,101,800 |
28 Mar 2024 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 146,200 |
27 Mar 2024 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 295,400 |
26 Mar 2024 | 112.00 | 112.00 | 100.00 | 106.00 | 106.00 | 689,800 |
25 Mar 2024 | 158.00 | 158.00 | 100.00 | 108.00 | 108.00 | 4,343,900 |
22 Mar 2024 | 95.00 | 128.00 | 95.00 | 128.00 | 128.00 | 1,731,700 |
21 Mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 48,700 |
20 Mar 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 5,500 |
19 Mar 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 12,000 |
18 Mar 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 4,700 |
15 Mar 2024 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 10,700 |
14 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1,300 |
13 Mar 2024 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | 20,100 |
08 Mar 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 600 |
07 Mar 2024 | 98.00 | 99.00 | 94.00 | 95.00 | 95.00 | 56,600 |
06 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3,500 |
05 Mar 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4,900 |
04 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 11,900 |
01 Mar 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 44,900 |
29 Feb 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4,900 |
28 Feb 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 45,500 |
27 Feb 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 900 |
26 Feb 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1,500 |
23 Feb 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 3,300 |
22 Feb 2024 | 102.00 | 109.00 | 98.00 | 100.00 | 100.00 | 184,300 |
21 Feb 2024 | 97.00 | 103.00 | 97.00 | 99.00 | 99.00 | 19,900 |
20 Feb 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2,500 |
19 Feb 2024 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1,900 |
16 Feb 2024 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 92,600 |
15 Feb 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 44,200 |
13 Feb 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 3,200 |
12 Feb 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 8,500 |
07 Feb 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 83,200 |
06 Feb 2024 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 5,600 |
05 Feb 2024 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 174,300 |
02 Feb 2024 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 28,100 |
01 Feb 2024 | 101.00 | 114.00 | 99.00 | 99.00 | 99.00 | 165,800 |
31 Jan 2024 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 32,800 |
30 Jan 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 14,300 |
29 Jan 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 9,800 |
26 Jan 2024 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 16,400 |
25 Jan 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 27,600 |
24 Jan 2024 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 31,600 |
23 Jan 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 11,700 |
22 Jan 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1,300 |
19 Jan 2024 | 100.00 | 103.00 | 95.00 | 100.00 | 100.00 | 65,700 |
18 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,100 |
17 Jan 2024 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 24,400 |
16 Jan 2024 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,000 |
15 Jan 2024 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 33,200 |
12 Jan 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 800 |
11 Jan 2024 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | 49,000 |
10 Jan 2024 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 64,600 |
09 Jan 2024 | 103.00 | 108.00 | 100.00 | 100.00 | 100.00 | 45,700 |
08 Jan 2024 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 19,800 |
05 Jan 2024 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 43,000 |
04 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
03 Jan 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 7,900 |
02 Jan 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 12,500 |
29 Dec 2023 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 35,500 |
28 Dec 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 5,600 |
27 Dec 2023 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | 19,700 |
22 Dec 2023 | 101.00 | 115.00 | 97.00 | 102.00 | 102.00 | 270,400 |
21 Dec 2023 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 300 |
20 Dec 2023 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 10,200 |
19 Dec 2023 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 8,500 |
18 Dec 2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 5,700 |
15 Dec 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 30,800 |
14 Dec 2023 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,300 |
13 Dec 2023 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | 9,400 |
12 Dec 2023 | 104.00 | 114.00 | 102.00 | 102.00 | 102.00 | 50,700 |
11 Dec 2023 | 105.00 | 110.00 | 101.00 | 104.00 | 104.00 | 113,900 |
08 Dec 2023 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |