Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 91.1190 | 91.1591 | 91.0841 | 91.1069 | 91.1069 | - |
May 02, 2024 | 93.2600 | 93.2600 | 93.2600 | 93.2600 | 93.2600 | - |
May 01, 2024 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | - |
Apr 30, 2024 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | 93.4200 | - |
Apr 29, 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
Apr 26, 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
Apr 25, 2024 | 92.2700 | 92.2700 | 92.2700 | 93.4700 | 93.4700 | - |
Apr 24, 2024 | 93.4700 | 93.4700 | 93.4700 | 93.0200 | 93.0200 | - |
Apr 23, 2024 | 93.4700 | 93.4700 | 93.4700 | 93.0200 | 93.0200 | - |
Apr 22, 2024 | 93.7000 | 93.7000 | 93.2000 | 93.7000 | 93.7000 | - |
Apr 19, 2024 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | - |
Apr 18, 2024 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | - |
Apr 17, 2024 | 94.1400 | 94.1400 | 94.1400 | 93.3000 | 93.3000 | - |
Apr 16, 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
Apr 15, 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
Apr 12, 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
Apr 11, 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
Apr 10, 2024 | 92.6200 | 92.8900 | 92.6200 | 92.6200 | 92.6200 | - |
Apr 09, 2024 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | - |
Apr 08, 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
Apr 05, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
Apr 04, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
Apr 03, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.2800 | 92.2800 | - |
Apr 02, 2024 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | - |
Apr 01, 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
Mar 29, 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
Mar 28, 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
Mar 27, 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
Mar 26, 2024 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | - |
Mar 25, 2024 | 92.1200 | 92.4750 | 92.1200 | 92.1200 | 92.1200 | - |
Mar 22, 2024 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | - |
Mar 21, 2024 | 92.2400 | 92.3500 | 92.2400 | 91.4400 | 91.4400 | - |
Mar 20, 2024 | 92.2400 | 92.2400 | 92.2400 | 91.4400 | 91.4400 | - |
Mar 19, 2024 | 92.5200 | 92.5200 | 91.4400 | 92.5200 | 92.5200 | - |
Mar 18, 2024 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | - |
Mar 15, 2024 | 91.6200 | 91.6200 | 91.6200 | 91.3400 | 91.3400 | - |
Mar 14, 2024 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | - |
Mar 13, 2024 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | - |
Mar 12, 2024 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | - |
Mar 11, 2024 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | - |
Mar 08, 2024 | 90.6400 | 90.6400 | 90.6400 | 90.8100 | 90.8100 | - |
Mar 07, 2024 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | - |
Mar 06, 2024 | 90.8100 | 90.8100 | 90.8100 | 91.6100 | 91.6100 | - |
Mar 05, 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
Mar 04, 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
Mar 01, 2024 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | - |
Feb 29, 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
Feb 28, 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
Feb 27, 2024 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | - |
Feb 26, 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
Feb 23, 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
Feb 22, 2024 | 92.1000 | 92.1000 | 91.9900 | 92.1000 | 92.1000 | - |
Feb 21, 2024 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | - |
Feb 20, 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
Feb 19, 2024 | 92.2700 | 92.4700 | 92.2700 | 92.2700 | 92.2700 | - |
Feb 16, 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
Feb 15, 2024 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | - |
Feb 14, 2024 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | - |
Feb 13, 2024 | 91.3700 | 91.3700 | 91.3400 | 91.3700 | 91.3700 | - |
Feb 12, 2024 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | - |
Feb 09, 2024 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | - |
Feb 08, 2024 | 91.6000 | 91.6000 | 91.6000 | 90.5100 | 90.5100 | - |
Feb 07, 2024 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | - |
Feb 06, 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
Feb 05, 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
Feb 02, 2024 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | - |
Feb 01, 2024 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | - |
Jan 31, 2024 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | - |
Jan 30, 2024 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | - |
Jan 29, 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
Jan 26, 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
Jan 25, 2024 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | - |
Jan 24, 2024 | 87.9900 | 88.8600 | 87.9900 | 87.9900 | 87.9900 | - |
Jan 23, 2024 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | - |
Jan 22, 2024 | 88.1700 | 88.1700 | 88.1700 | 89.4200 | 89.4200 | - |
Jan 19, 2024 | 89.4200 | 89.4200 | 89.4200 | 88.6200 | 88.6200 | - |
Jan 18, 2024 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | - |
Jan 17, 2024 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | - |
Jan 16, 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
Jan 15, 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
Jan 12, 2024 | 88.4900 | 88.4900 | 88.4900 | 89.8900 | 89.8900 | - |
Jan 11, 2024 | 89.8900 | 89.8900 | 89.8900 | 90.8900 | 90.8900 | - |
Jan 10, 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
Jan 09, 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
Jan 08, 2024 | 90.9200 | 90.9200 | 90.9200 | 90.8950 | 90.8950 | - |
Jan 05, 2024 | 91.3150 | 91.6650 | 90.6450 | 91.3150 | 91.3150 | - |
Jan 04, 2024 | 91.9650 | 92.3350 | 91.0450 | 91.9650 | 91.9650 | - |
Jan 03, 2024 | 90.3950 | 91.9650 | 90.3950 | 90.3950 | 90.3950 | - |
Jan 02, 2024 | 89.2150 | 91.1950 | 89.2150 | 89.2150 | 89.2150 | - |
Jan 01, 2024 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | - |
Dec 29, 2023 | 88.4400 | 90.9140 | 88.4400 | 88.4400 | 88.4400 | - |
Dec 28, 2023 | 91.6100 | 91.6100 | 88.8925 | 91.6100 | 91.6100 | - |
Dec 27, 2023 | 91.5950 | 92.1040 | 90.9825 | 91.5950 | 91.5950 | - |
Dec 26, 2023 | 91.9575 | 91.9575 | 91.3925 | 91.9575 | 91.9575 | - |
Dec 25, 2023 | 92.0900 | 92.0925 | 91.1550 | 92.0900 | 92.0900 | - |
Dec 22, 2023 | 92.8600 | 92.8600 | 91.2875 | 92.8600 | 92.8600 | - |
Dec 21, 2023 | 90.0550 | 92.5975 | 90.0550 | 90.0550 | 90.0550 | - |
Dec 20, 2023 | 90.4400 | 91.2150 | 89.5750 | 90.4400 | 90.4400 | - |
Dec 19, 2023 | 90.4900 | 90.6690 | 89.7740 | 90.4900 | 90.4900 | - |
Dec 18, 2023 | 90.6150 | 90.8240 | 89.8920 | 90.6150 | 90.6150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |