Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 99.26 | 103.91 | 99.26 | 102.23 | 102.23 | 2,100 |
16 Apr 2024 | 100.00 | 100.00 | 99.42 | 99.42 | 99.42 | 2,000 |
15 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1,400 |
12 Apr 2024 | 100.04 | 100.09 | 100.04 | 100.09 | 100.09 | 1,200 |
11 Apr 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 600 |
10 Apr 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | 600 |
09 Apr 2024 | 99.96 | 100.01 | 99.01 | 99.01 | 99.01 | 1,700 |
08 Apr 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 1,200 |
05 Apr 2024 | 100.25 | 100.25 | 99.66 | 100.05 | 100.05 | 2,600 |
04 Apr 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 900 |
03 Apr 2024 | 100.29 | 100.50 | 100.29 | 100.36 | 100.36 | 1,400 |
02 Apr 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 1,300 |
01 Apr 2024 | 100.50 | 100.50 | 100.40 | 100.40 | 100.40 | 1,500 |
28 Mar 2024 | 100.23 | 100.25 | 100.00 | 100.25 | 100.25 | 1,600 |
27 Mar 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
26 Mar 2024 | 99.72 | 99.72 | 98.62 | 98.62 | 98.62 | 800 |
25 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 500 |
22 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 300 |
21 Mar 2024 | 100.50 | 100.50 | 99.26 | 100.50 | 100.50 | 2,500 |
20 Mar 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 1,500 |
19 Mar 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | 500 |
18 Mar 2024 | 101.00 | 101.00 | 100.07 | 100.07 | 100.07 | 2,100 |
15 Mar 2024 | 97.15 | 101.49 | 97.15 | 101.49 | 101.49 | 4,500 |
14 Mar 2024 | 101.42 | 102.00 | 98.30 | 98.30 | 98.30 | 1,400 |
13 Mar 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 1,500 |
12 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 400 |
11 Mar 2024 | 102.71 | 103.76 | 100.95 | 103.76 | 103.76 | 4,500 |
08 Mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 600 |
07 Mar 2024 | 99.68 | 103.50 | 99.21 | 103.50 | 103.50 | 2,100 |
06 Mar 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 400 |
05 Mar 2024 | 96.02 | 98.00 | 96.02 | 98.00 | 98.00 | 1,100 |
04 Mar 2024 | 100.20 | 100.20 | 97.02 | 97.10 | 97.10 | 4,200 |
01 Mar 2024 | 99.75 | 100.27 | 99.75 | 100.22 | 100.22 | 1,900 |
29 Feb 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 600 |
28 Feb 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 200 |
27 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 400 |
26 Feb 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
23 Feb 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
22 Feb 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 500 |
21 Feb 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 600 |
20 Feb 2024 | 97.12 | 97.45 | 97.12 | 97.45 | 97.45 | 900 |
16 Feb 2024 | 97.70 | 98.50 | 97.01 | 97.01 | 97.01 | 1,900 |
15 Feb 2024 | 98.48 | 99.48 | 96.75 | 99.47 | 99.47 | 2,800 |
14 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 700 |
13 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 900 |
12 Feb 2024 | 95.08 | 95.35 | 95.08 | 95.35 | 95.35 | 1,100 |
09 Feb 2024 | 95.00 | 95.00 | 93.52 | 93.52 | 93.52 | 1,200 |
08 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 600 |
07 Feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 400 |
06 Feb 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 600 |
05 Feb 2024 | 94.50 | 99.10 | 94.50 | 95.05 | 95.05 | 3,000 |
02 Feb 2024 | 93.15 | 95.35 | 92.40 | 95.04 | 95.04 | 2,300 |
01 Feb 2024 | 96.20 | 96.20 | 95.79 | 95.79 | 95.79 | 1,800 |
31 Jan 2024 | 102.98 | 102.98 | 96.20 | 96.20 | 96.20 | 2,400 |
30 Jan 2024 | 101.35 | 101.35 | 100.07 | 100.07 | 100.07 | 900 |
29 Jan 2024 | 100.60 | 102.97 | 100.60 | 100.74 | 100.74 | 4,300 |
26 Jan 2024 | 102.03 | 103.49 | 99.08 | 102.14 | 102.14 | 4,600 |
25 Jan 2024 | 98.79 | 102.94 | 98.78 | 102.63 | 102.63 | 4,300 |
24 Jan 2024 | 98.33 | 100.18 | 98.07 | 98.07 | 98.07 | 3,300 |
23 Jan 2024 | 97.50 | 98.50 | 97.10 | 97.10 | 97.10 | 1,700 |
22 Jan 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
19 Jan 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 500 |
18 Jan 2024 | 96.00 | 97.15 | 96.00 | 97.15 | 97.15 | 500 |
17 Jan 2024 | 97.50 | 97.55 | 97.50 | 97.55 | 97.55 | 1,100 |
16 Jan 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 500 |
12 Jan 2024 | 99.35 | 100.74 | 98.50 | 100.74 | 100.74 | 3,000 |
11 Jan 2024 | 100.00 | 100.00 | 99.05 | 99.05 | 99.05 | 2,200 |
10 Jan 2024 | 100.55 | 100.66 | 100.00 | 100.00 | 100.00 | 2,100 |
09 Jan 2024 | 100.99 | 101.61 | 100.11 | 100.11 | 100.11 | 2,200 |
08 Jan 2024 | 100.87 | 102.48 | 100.87 | 102.48 | 102.48 | 1,400 |
05 Jan 2024 | 102.50 | 105.70 | 102.50 | 105.70 | 105.70 | 3,900 |
04 Jan 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 600 |
03 Jan 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1,000 |
02 Jan 2024 | 107.22 | 107.22 | 101.81 | 101.81 | 101.81 | 3,600 |
29 Dec 2023 | 103.35 | 106.35 | 102.70 | 106.35 | 106.35 | 2,200 |
28 Dec 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 500 |
27 Dec 2023 | 105.05 | 108.89 | 105.05 | 108.89 | 108.89 | 1,200 |
26 Dec 2023 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | 1,100 |
22 Dec 2023 | 106.10 | 109.96 | 106.10 | 109.96 | 109.96 | 1,200 |
21 Dec 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 600 |
20 Dec 2023 | 104.90 | 108.30 | 104.90 | 108.30 | 108.30 | 1,300 |
19 Dec 2023 | 108.07 | 108.51 | 108.00 | 108.02 | 108.02 | 1,900 |
18 Dec 2023 | 108.00 | 108.52 | 107.75 | 107.75 | 107.75 | 2,800 |
15 Dec 2023 | 107.00 | 107.94 | 107.00 | 107.94 | 107.94 | 3,700 |
14 Dec 2023 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 1,100 |
13 Dec 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 1,100 |
12 Dec 2023 | 103.93 | 103.93 | 99.75 | 99.75 | 99.75 | 1,500 |
11 Dec 2023 | 102.09 | 105.04 | 102.09 | 104.18 | 104.18 | 1,600 |
08 Dec 2023 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 700 |
07 Dec 2023 | 101.62 | 101.62 | 101.58 | 101.58 | 101.58 | 1,100 |
06 Dec 2023 | 102.55 | 102.56 | 102.00 | 102.00 | 102.00 | 2,200 |
05 Dec 2023 | 107.18 | 107.18 | 105.00 | 105.00 | 105.00 | 1,700 |
04 Dec 2023 | 107.07 | 109.00 | 104.43 | 108.55 | 108.55 | 3,300 |
01 Dec 2023 | 108.00 | 109.48 | 107.95 | 109.48 | 109.48 | 3,500 |
30 Nov 2023 | 107.24 | 107.24 | 105.21 | 106.74 | 106.74 | 3,100 |
29 Nov 2023 | 104.03 | 106.82 | 104.03 | 106.82 | 106.82 | 5,200 |
28 Nov 2023 | 106.00 | 106.00 | 105.01 | 105.01 | 105.01 | 500 |
27 Nov 2023 | 104.49 | 106.00 | 104.49 | 106.00 | 106.00 | 4,500 |
24 Nov 2023 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 300 |
22 Nov 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |