Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 106.36 | 106.37 | 104.18 | 104.51 | 104.51 | - |
May 20, 2024 | - | - | - | - | - | - |
May 19, 2024 | - | - | - | - | - | - |
May 17, 2024 | 106.65 | 107.48 | 106.58 | 106.82 | 106.82 | - |
May 16, 2024 | 105.04 | 107.21 | 105.04 | 106.96 | 106.96 | - |
May 15, 2024 | 104.24 | 104.75 | 104.11 | 104.55 | 104.55 | - |
May 14, 2024 | 103.48 | 104.48 | 103.45 | 104.31 | 104.31 | - |
May 13, 2024 | 102.27 | 103.48 | 102.04 | 103.34 | 103.34 | - |
May 12, 2024 | - | - | - | - | - | - |
May 10, 2024 | 101.92 | 102.99 | 101.75 | 102.25 | 102.25 | - |
May 09, 2024 | 100.72 | 101.75 | 100.66 | 101.61 | 101.61 | - |
May 08, 2024 | 102.05 | 102.17 | 100.54 | 100.72 | 100.72 | - |
May 07, 2024 | 102.94 | 103.18 | 102.04 | 102.22 | 102.22 | - |
May 06, 2024 | 102.19 | 103.16 | 102.15 | 102.74 | 102.74 | - |
May 05, 2024 | - | - | - | - | - | - |
May 03, 2024 | 101.23 | 102.94 | 101.14 | 102.32 | 102.32 | - |
May 02, 2024 | 98.90 | 101.11 | 98.48 | 100.84 | 100.84 | - |
May 01, 2024 | 98.68 | 98.78 | 98.45 | 98.58 | 98.58 | - |
Apr 30, 2024 | 99.29 | 99.68 | 98.79 | 98.91 | 98.91 | - |
Apr 29, 2024 | 98.31 | 99.44 | 98.27 | 98.89 | 98.89 | - |
Apr 28, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 97.41 | 98.95 | 97.35 | 98.44 | 98.44 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 96.52 | 98.19 | 96.52 | 98.16 | 98.16 | - |
Apr 23, 2024 | 94.83 | 96.39 | 94.74 | 96.31 | 96.31 | - |
Apr 22, 2024 | 92.59 | 94.76 | 92.47 | 94.70 | 94.70 | - |
Apr 21, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 92.77 | 92.79 | 91.45 | 92.24 | 92.24 | - |
Apr 18, 2024 | 92.43 | 93.38 | 92.03 | 93.00 | 93.00 | - |
Apr 17, 2024 | 92.77 | 92.79 | 91.95 | 92.26 | 92.26 | - |
Apr 16, 2024 | 93.63 | 93.63 | 92.48 | 92.77 | 92.77 | - |
Apr 15, 2024 | 94.95 | 94.95 | 93.84 | 93.88 | 93.88 | - |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 96.37 | 96.70 | 95.18 | 95.28 | 95.28 | - |
Apr 11, 2024 | 96.52 | 96.56 | 95.68 | 96.26 | 96.26 | - |
Apr 10, 2024 | 96.37 | 97.57 | 96.32 | 96.98 | 96.98 | - |
Apr 09, 2024 | 96.36 | 96.70 | 95.95 | 96.49 | 96.49 | - |
Apr 08, 2024 | 96.66 | 96.87 | 96.13 | 96.33 | 96.33 | - |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 96.76 | 96.77 | 95.60 | 96.53 | 96.53 | - |
Apr 04, 2024 | 96.69 | 97.05 | 96.68 | 96.71 | 96.71 | - |
Apr 03, 2024 | 97.50 | 97.50 | 96.51 | 96.60 | 96.60 | - |
Apr 02, 2024 | 97.40 | 97.81 | 97.21 | 97.49 | 97.49 | - |
Apr 01, 2024 | 97.80 | 97.82 | 97.33 | 97.42 | 97.42 | - |
Mar 31, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 97.97 | 98.40 | 97.35 | 97.64 | 97.64 | - |
Mar 27, 2024 | 97.86 | 98.59 | 97.51 | 97.96 | 97.96 | - |
Mar 26, 2024 | 96.87 | 98.12 | 96.84 | 97.88 | 97.88 | - |
Mar 25, 2024 | 97.32 | 97.42 | 96.72 | 96.85 | 96.85 | - |
Mar 24, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 97.61 | 97.84 | 96.59 | 97.34 | 97.34 | - |
Mar 21, 2024 | 97.22 | 98.76 | 97.20 | 97.66 | 97.66 | - |
Mar 20, 2024 | 96.56 | 97.23 | 96.31 | 96.96 | 96.96 | - |
Mar 19, 2024 | 97.43 | 97.43 | 96.47 | 96.56 | 96.56 | - |
Mar 18, 2024 | 96.51 | 97.63 | 96.33 | 97.41 | 97.41 | - |
Mar 17, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 97.46 | 97.46 | 96.12 | 96.49 | 96.49 | - |
Mar 14, 2024 | 97.78 | 98.15 | 97.29 | 97.52 | 97.52 | - |
Mar 13, 2024 | 97.80 | 98.17 | 97.50 | 97.75 | 97.75 | - |
Mar 12, 2024 | 96.52 | 97.92 | 96.22 | 97.78 | 97.78 | - |
Mar 11, 2024 | 95.89 | 96.60 | 95.31 | 96.54 | 96.54 | - |
Mar 10, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | 95.41 | 96.32 | 95.41 | 95.88 | 95.88 | - |
Mar 07, 2024 | 95.15 | 95.76 | 94.89 | 95.35 | 95.35 | - |
Mar 06, 2024 | 93.84 | 95.17 | 93.58 | 95.10 | 95.10 | - |
Mar 05, 2024 | 95.10 | 95.10 | 93.49 | 93.87 | 93.87 | - |
Mar 04, 2024 | 95.38 | 95.89 | 94.89 | 95.10 | 95.10 | - |
Mar 03, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 95.16 | 95.41 | 94.40 | 95.38 | 95.38 | - |
Feb 29, 2024 | 95.45 | 95.48 | 94.88 | 95.26 | 95.26 | - |
Feb 28, 2024 | 96.32 | 96.53 | 95.37 | 95.42 | 95.42 | - |
Feb 27, 2024 | 96.33 | 96.57 | 95.29 | 96.34 | 96.34 | - |
Feb 26, 2024 | 96.87 | 97.07 | 96.14 | 96.31 | 96.31 | - |
Feb 25, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 96.96 | 97.52 | 96.47 | 96.85 | 96.85 | - |
Feb 22, 2024 | 96.41 | 97.04 | 96.27 | 96.94 | 96.94 | - |
Feb 21, 2024 | 95.96 | 97.18 | 95.48 | 96.39 | 96.39 | - |
Feb 20, 2024 | 95.83 | 96.40 | 95.43 | 95.99 | 95.99 | - |
Feb 18, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 95.93 | 97.00 | 95.58 | 96.90 | 96.90 | - |
Feb 15, 2024 | 95.66 | 96.21 | 95.56 | 95.86 | 95.86 | - |
Feb 14, 2024 | 95.10 | 95.66 | 94.16 | 95.61 | 95.61 | - |
Feb 13, 2024 | 95.09 | 95.85 | 94.96 | 95.21 | 95.21 | - |
Feb 12, 2024 | 95.02 | 95.12 | 95.00 | 95.04 | 95.04 | - |
Feb 11, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 94.62 | 95.49 | 94.38 | 95.00 | 95.00 | - |
Feb 08, 2024 | 94.81 | 95.53 | 94.55 | 94.59 | 94.59 | - |
Feb 07, 2024 | 95.09 | 95.71 | 94.44 | 94.85 | 94.85 | - |
Feb 06, 2024 | 93.36 | 95.15 | 93.21 | 95.02 | 95.02 | - |
Feb 05, 2024 | 93.79 | 94.06 | 92.85 | 93.32 | 93.32 | - |
Feb 04, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 92.77 | 95.04 | 92.77 | 93.95 | 93.95 | - |
Feb 01, 2024 | 92.22 | 93.36 | 91.94 | 92.75 | 92.75 | - |
Jan 31, 2024 | 92.74 | 92.76 | 91.71 | 92.41 | 92.41 | - |
Jan 30, 2024 | 93.88 | 94.26 | 92.66 | 92.67 | 92.67 | - |
Jan 29, 2024 | 93.36 | 94.42 | 93.34 | 93.80 | 93.80 | - |
Jan 28, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 94.81 | 94.84 | 93.24 | 93.39 | 93.39 | - |
Jan 25, 2024 | 94.06 | 95.03 | 93.66 | 94.83 | 94.83 | - |
Jan 24, 2024 | 92.31 | 94.33 | 92.10 | 94.17 | 94.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |