Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 99.10 | 99.10 | 97.50 | 97.70 | 97.70 | - |
25 Apr 2024 | 99.00 | 100.20 | 97.90 | 98.60 | 98.60 | 100 |
24 Apr 2024 | 98.20 | 100.20 | 98.20 | 99.10 | 99.10 | - |
23 Apr 2024 | 98.80 | 99.00 | 98.00 | 98.10 | 98.10 | - |
22 Apr 2024 | 98.30 | 99.10 | 97.60 | 98.50 | 98.50 | 20 |
19 Apr 2024 | 98.30 | 99.70 | 97.60 | 98.10 | 98.10 | 112 |
18 Apr 2024 | 98.70 | 99.50 | 98.10 | 98.70 | 98.70 | - |
17 Apr 2024 | 99.30 | 99.90 | 98.30 | 98.40 | 98.40 | - |
16 Apr 2024 | 98.30 | 100.80 | 98.30 | 99.60 | 99.60 | 70 |
15 Apr 2024 | 101.60 | 103.20 | 98.30 | 98.90 | 98.90 | 240 |
12 Apr 2024 | 102.80 | 103.60 | 100.40 | 100.60 | 100.60 | 200 |
11 Apr 2024 | 103.20 | 104.20 | 102.40 | 102.60 | 102.60 | - |
10 Apr 2024 | 103.60 | 104.00 | 103.00 | 103.20 | 103.20 | 20 |
09 Apr 2024 | 103.60 | 104.20 | 102.20 | 102.60 | 102.60 | - |
08 Apr 2024 | 103.00 | 104.40 | 103.00 | 103.60 | 103.60 | 58 |
05 Apr 2024 | 102.00 | 104.40 | 102.00 | 103.20 | 103.20 | - |
04 Apr 2024 | 103.20 | 104.40 | 102.20 | 102.20 | 102.20 | - |
03 Apr 2024 | 101.60 | 103.60 | 101.60 | 103.40 | 103.40 | 80 |
02 Apr 2024 | 101.80 | 102.60 | 100.80 | 101.60 | 101.60 | 260 |
28 Mar 2024 | 103.20 | 104.00 | 100.60 | 102.20 | 102.20 | 200 |
27 Mar 2024 | 102.60 | 103.80 | 102.60 | 103.20 | 103.20 | 40 |
26 Mar 2024 | 99.90 | 103.20 | 99.90 | 102.40 | 102.40 | 100 |
25 Mar 2024 | 96.90 | 100.60 | 96.90 | 99.80 | 99.80 | 640 |
22 Mar 2024 | 97.70 | 101.00 | 96.10 | 96.60 | 96.60 | 200 |
21 Mar 2024 | 103.20 | 103.80 | 102.40 | 103.80 | 103.80 | 301 |
20 Mar 2024 | 101.80 | 103.00 | 101.80 | 103.00 | 103.00 | - |
19 Mar 2024 | 102.20 | 103.00 | 101.80 | 101.80 | 101.80 | 100 |
18 Mar 2024 | 102.60 | 103.00 | 101.60 | 102.20 | 102.20 | - |
15 Mar 2024 | 102.20 | 103.40 | 102.00 | 102.20 | 102.20 | 38 |
14 Mar 2024 | 103.00 | 103.60 | 102.20 | 102.20 | 102.20 | 62 |
13 Mar 2024 | 102.80 | 103.80 | 102.60 | 103.00 | 103.00 | 1 |
12 Mar 2024 | 103.00 | 103.40 | 101.60 | 102.60 | 102.60 | - |
11 Mar 2024 | 102.00 | 103.60 | 101.80 | 102.60 | 102.60 | 1 |
08 Mar 2024 | 101.60 | 102.40 | 101.00 | 101.20 | 101.20 | 1 |
07 Mar 2024 | 101.00 | 102.60 | 100.60 | 101.60 | 101.60 | 71 |
06 Mar 2024 | 100.60 | 102.00 | 100.60 | 101.20 | 101.20 | 12 |
05 Mar 2024 | 100.40 | 101.80 | 100.40 | 100.60 | 100.60 | 50 |
04 Mar 2024 | 102.40 | 103.00 | 100.40 | 100.40 | 100.40 | 160 |
01 Mar 2024 | 102.20 | 103.00 | 100.40 | 102.40 | 102.40 | 25 |
29 Feb 2024 | 103.00 | 103.40 | 100.60 | 101.20 | 101.20 | 72 |
28 Feb 2024 | 103.00 | 104.40 | 102.80 | 102.80 | 102.80 | 2 |
27 Feb 2024 | 103.40 | 104.00 | 103.00 | 103.20 | 103.20 | 40 |
26 Feb 2024 | 103.00 | 104.40 | 102.60 | 103.40 | 103.40 | 10 |
23 Feb 2024 | 104.40 | 104.80 | 102.60 | 103.40 | 103.40 | 60 |
22 Feb 2024 | 101.20 | 105.20 | 101.20 | 104.40 | 104.40 | 16 |
21 Feb 2024 | 103.60 | 104.40 | 101.60 | 101.80 | 101.80 | 39 |
20 Feb 2024 | 103.80 | 105.00 | 103.60 | 104.00 | 104.00 | - |
19 Feb 2024 | 105.80 | 106.00 | 103.60 | 103.80 | 103.80 | 163 |
16 Feb 2024 | 106.40 | 108.00 | 105.80 | 105.80 | 105.80 | 70 |
15 Feb 2024 | 105.40 | 106.80 | 105.20 | 106.40 | 106.40 | 100 |
14 Feb 2024 | 101.00 | 106.20 | 101.00 | 105.40 | 105.40 | 288 |
13 Feb 2024 | 99.60 | 101.20 | 99.60 | 100.20 | 100.20 | 4 |
12 Feb 2024 | 99.10 | 101.20 | 99.00 | 99.80 | 99.80 | 300 |
09 Feb 2024 | 100.80 | 101.40 | 98.90 | 99.00 | 99.00 | 104 |
08 Feb 2024 | 99.20 | 102.20 | 99.10 | 100.80 | 100.80 | 282 |
07 Feb 2024 | 100.00 | 100.80 | 99.00 | 99.10 | 99.10 | 5 |
06 Feb 2024 | 100.00 | 101.40 | 99.90 | 100.80 | 100.80 | 90 |
05 Feb 2024 | 97.70 | 101.60 | 97.70 | 100.80 | 100.80 | 20 |
02 Feb 2024 | 100.20 | 100.20 | 96.90 | 98.10 | 98.10 | 10 |
01 Feb 2024 | 100.00 | 101.60 | 99.60 | 100.00 | 100.00 | 70 |
31 Jan 2024 | 101.40 | 102.00 | 100.00 | 100.00 | 100.00 | 60 |
30 Jan 2024 | 101.20 | 101.80 | 101.00 | 101.40 | 101.40 | 195 |
29 Jan 2024 | 101.00 | 102.00 | 101.00 | 101.20 | 101.20 | 516 |
26 Jan 2024 | 101.20 | 101.80 | 101.00 | 101.00 | 101.00 | 100 |
25 Jan 2024 | 100.60 | 101.80 | 100.40 | 101.20 | 101.20 | 220 |
24 Jan 2024 | 101.20 | 101.40 | 99.90 | 100.00 | 100.00 | 90 |
23 Jan 2024 | 101.40 | 101.80 | 101.00 | 101.00 | 101.00 | 280 |
22 Jan 2024 | 100.20 | 102.20 | 99.90 | 101.00 | 101.00 | 10 |
19 Jan 2024 | 97.80 | 100.60 | 97.70 | 100.00 | 100.00 | 20 |
18 Jan 2024 | 96.20 | 98.70 | 96.20 | 97.60 | 97.60 | 85 |
17 Jan 2024 | 96.40 | 97.70 | 96.40 | 96.80 | 96.80 | 33 |
16 Jan 2024 | 98.80 | 99.40 | 97.00 | 97.10 | 97.10 | - |
15 Jan 2024 | 99.10 | 99.30 | 98.80 | 98.80 | 98.80 | - |
12 Jan 2024 | 100.40 | 102.00 | 99.20 | 99.50 | 99.50 | - |
11 Jan 2024 | 100.20 | 101.20 | 100.20 | 100.40 | 100.40 | 120 |
10 Jan 2024 | 100.60 | 101.00 | 99.80 | 100.00 | 100.00 | 280 |
09 Jan 2024 | 100.80 | 101.40 | 100.40 | 101.00 | 101.00 | 25 |
08 Jan 2024 | 99.80 | 101.20 | 99.70 | 100.80 | 100.80 | 60 |
05 Jan 2024 | 100.60 | 101.00 | 99.60 | 99.70 | 99.70 | 110 |
04 Jan 2024 | 98.60 | 101.00 | 98.50 | 100.60 | 100.60 | - |
03 Jan 2024 | 101.80 | 101.80 | 98.10 | 98.60 | 98.60 | 30 |
02 Jan 2024 | 99.60 | 102.60 | 99.60 | 101.60 | 101.60 | 90 |
29 Dec 2023 | 100.40 | 101.60 | 100.40 | 100.60 | 100.60 | 20 |
28 Dec 2023 | 101.40 | 102.60 | 100.80 | 100.80 | 100.80 | 20 |
27 Dec 2023 | 101.00 | 102.80 | 100.60 | 101.20 | 101.20 | - |
22 Dec 2023 | 99.80 | 102.80 | 99.70 | 100.80 | 100.80 | 430 |
21 Dec 2023 | 98.10 | 100.60 | 98.10 | 99.90 | 99.90 | 230 |
20 Dec 2023 | 98.70 | 99.60 | 98.10 | 98.10 | 98.10 | 140 |
19 Dec 2023 | 98.80 | 100.40 | 98.30 | 98.70 | 98.70 | 320 |
18 Dec 2023 | 101.00 | 101.00 | 98.70 | 98.80 | 98.80 | 122 |
15 Dec 2023 | 97.90 | 102.20 | 97.90 | 101.00 | 101.00 | 923 |
14 Dec 2023 | 98.60 | 99.90 | 97.50 | 97.70 | 97.70 | 10 |
13 Dec 2023 | 97.50 | 99.30 | 97.50 | 98.50 | 98.50 | 30 |
12 Dec 2023 | 96.30 | 97.60 | 96.30 | 97.40 | 97.40 | - |
11 Dec 2023 | 96.60 | 96.90 | 95.30 | 96.70 | 96.70 | 50 |
08 Dec 2023 | 99.00 | 99.20 | 96.10 | 96.20 | 96.20 | 70 |
07 Dec 2023 | 98.30 | 100.00 | 98.30 | 99.00 | 99.00 | 280 |
06 Dec 2023 | 98.80 | 98.90 | 98.20 | 98.60 | 98.60 | 60 |
05 Dec 2023 | 98.80 | 99.50 | 97.80 | 98.50 | 98.50 | 1 |
04 Dec 2023 | 98.80 | 98.80 | 97.80 | 97.80 | 97.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |