Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 84.1500 | 88.3000 | 84.1000 | 88.0000 | 88.0000 | 5,183 |
16 May 2024 | 84.3000 | 86.7500 | 84.0000 | 84.1000 | 84.1000 | 387 |
15 May 2024 | 84.7500 | 87.0000 | 84.4000 | 84.5500 | 84.5500 | 539 |
14 May 2024 | 83.0000 | 87.0000 | 83.0000 | 84.6000 | 84.6000 | 1,140 |
13 May 2024 | 84.0000 | 85.7000 | 84.0000 | 85.7000 | 85.7000 | 234 |
10 May 2024 | 84.1000 | 87.8500 | 84.1000 | 85.8500 | 85.8500 | 611 |
09 May 2024 | 86.2500 | 88.7500 | 86.2500 | 86.2500 | 86.2500 | 955 |
08 May 2024 | 86.0000 | 88.6500 | 85.7500 | 86.2500 | 86.2500 | 542 |
07 May 2024 | 87.1500 | 88.0000 | 85.7500 | 86.7500 | 86.7500 | 901 |
06 May 2024 | 89.7000 | 89.7000 | 86.2500 | 87.1500 | 87.1500 | 1,122 |
03 May 2024 | 86.0000 | 89.2500 | 85.7500 | 89.0000 | 89.0000 | 756 |
02 May 2024 | 88.7000 | 88.7000 | 85.7000 | 85.8000 | 85.8000 | 860 |
30 Apr 2024 | 92.9500 | 92.9500 | 85.6000 | 88.6500 | 88.6500 | 4,157 |
29 Apr 2024 | 88.2500 | 91.3500 | 88.0000 | 89.6000 | 89.6000 | 983 |
26 Apr 2024 | 92.9500 | 92.9500 | 86.5000 | 89.5000 | 89.5000 | 2,337 |
25 Apr 2024 | 91.2000 | 91.2000 | 87.7500 | 89.4000 | 89.4000 | 320 |
24 Apr 2024 | 84.0000 | 91.5000 | 84.0000 | 91.2000 | 91.2000 | 1,370 |
23 Apr 2024 | 89.0000 | 90.0000 | 88.0500 | 88.2000 | 88.2000 | 420 |
22 Apr 2024 | 88.0000 | 92.9500 | 86.0500 | 89.0000 | 89.0000 | 694 |
19 Apr 2024 | 91.7500 | 94.9000 | 89.1500 | 90.5500 | 90.5500 | 1,614 |
18 Apr 2024 | 86.5000 | 92.9000 | 86.5000 | 91.7500 | 91.7500 | 1,281 |
16 Apr 2024 | 91.5000 | 91.5000 | 87.2000 | 88.9500 | 88.9500 | 269 |
15 Apr 2024 | 87.0000 | 91.4500 | 85.3500 | 87.1500 | 87.1500 | 896 |
12 Apr 2024 | 91.0000 | 93.0000 | 89.0000 | 89.0000 | 89.0000 | 1,481 |
10 Apr 2024 | 92.0000 | 92.0000 | 90.2000 | 91.0500 | 91.0500 | 772 |
09 Apr 2024 | 96.2500 | 96.3000 | 91.5000 | 91.5000 | 91.5000 | 1,403 |
08 Apr 2024 | 97.0000 | 99.0000 | 94.5000 | 96.2500 | 96.2500 | 3,573 |
05 Apr 2024 | 90.4500 | 94.9500 | 88.6500 | 94.9500 | 94.9500 | 5,563 |
04 Apr 2024 | 90.0000 | 90.4500 | 88.5500 | 90.4500 | 90.4500 | 3,358 |
03 Apr 2024 | 89.5000 | 91.7500 | 86.0000 | 86.2500 | 86.2500 | 2,009 |
02 Apr 2024 | 83.5500 | 89.9500 | 83.5500 | 89.7000 | 89.7000 | 1,599 |
01 Apr 2024 | 83.6500 | 87.8000 | 83.0000 | 87.1500 | 87.1500 | 564 |
28 Mar 2024 | 84.0000 | 87.9500 | 82.1000 | 83.6500 | 83.6500 | 770 |
27 Mar 2024 | 85.0000 | 88.0000 | 82.1000 | 84.1000 | 84.1000 | 3,047 |
26 Mar 2024 | 87.8000 | 88.1000 | 83.5000 | 86.4000 | 86.4000 | 7,500 |
22 Mar 2024 | 90.0000 | 93.7500 | 87.7500 | 87.8000 | 87.8000 | 3,189 |
21 Mar 2024 | 89.8500 | 90.7000 | 86.0500 | 90.7000 | 90.7000 | 4,296 |
20 Mar 2024 | 89.7500 | 89.7500 | 86.0000 | 86.4000 | 86.4000 | 5,059 |
19 Mar 2024 | 86.9000 | 88.9500 | 85.2500 | 86.3000 | 86.3000 | 1,724 |
18 Mar 2024 | 84.2000 | 88.0000 | 84.2000 | 86.9000 | 86.9000 | 2,569 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 92.8000 | 92.8000 | 86.0000 | 91.6500 | 91.6500 | 2,283 |
13 Mar 2024 | 93.4000 | 93.4000 | 88.1000 | 90.0000 | 90.0000 | 4,819 |
12 Mar 2024 | 90.1500 | 93.4000 | 89.5000 | 92.7000 | 92.7000 | 2,849 |
11 Mar 2024 | 88.5500 | 92.3000 | 88.5500 | 89.0000 | 89.0000 | 726 |
07 Mar 2024 | 92.0000 | 92.0000 | 88.0000 | 88.5500 | 88.5500 | 882 |
06 Mar 2024 | 93.0000 | 93.0000 | 87.2000 | 87.7500 | 87.7500 | 3,158 |
05 Mar 2024 | 98.7500 | 99.4000 | 90.2500 | 91.6000 | 91.6000 | 2,706 |
04 Mar 2024 | 91.0000 | 95.8000 | 89.0000 | 94.8000 | 94.8000 | 2,329 |
01 Mar 2024 | 93.0000 | 93.0000 | 91.3500 | 91.3500 | 91.3500 | 309 |
29 Feb 2024 | 93.0000 | 93.0000 | 88.0500 | 91.3000 | 91.3000 | 2,149 |
28 Feb 2024 | 95.0000 | 95.0000 | 90.1000 | 91.2000 | 91.2000 | 1,528 |
27 Feb 2024 | 95.0000 | 97.8000 | 94.0000 | 94.0500 | 94.0500 | 490 |
26 Feb 2024 | 93.6000 | 97.0000 | 93.0000 | 96.1500 | 96.1500 | 2,374 |
23 Feb 2024 | 93.4000 | 97.8000 | 93.4000 | 93.6000 | 93.6000 | 2,527 |
22 Feb 2024 | 93.9500 | 96.3500 | 92.7500 | 93.3500 | 93.3500 | 1,046 |
21 Feb 2024 | 100.5000 | 100.5000 | 95.0000 | 96.7000 | 96.7000 | 2,363 |
20 Feb 2024 | 95.4500 | 99.7500 | 95.4500 | 96.2500 | 96.2500 | 761 |
19 Feb 2024 | 95.4500 | 99.6000 | 95.4500 | 95.4500 | 95.4500 | 540 |
16 Feb 2024 | 91.1000 | 95.6500 | 90.6000 | 95.4500 | 95.4500 | 2,039 |
15 Feb 2024 | 90.5500 | 95.8500 | 90.5000 | 91.1000 | 91.1000 | 2,519 |
14 Feb 2024 | 91.5000 | 97.9000 | 90.5500 | 92.8000 | 92.8000 | 3,970 |
13 Feb 2024 | 92.5000 | 96.8500 | 90.4000 | 93.4500 | 93.4500 | 1,090 |
12 Feb 2024 | 91.2000 | 97.9500 | 89.3000 | 92.5000 | 92.5000 | 1,608 |
09 Feb 2024 | 98.8500 | 98.8500 | 93.0000 | 93.8000 | 93.8000 | 1,312 |
08 Feb 2024 | 96.6500 | 100.0000 | 94.1500 | 95.4000 | 95.4000 | 3,590 |
07 Feb 2024 | 99.5000 | 99.5000 | 95.1000 | 96.6500 | 96.6500 | 2,102 |
06 Feb 2024 | 100.1000 | 103.0000 | 98.1000 | 99.4500 | 99.4500 | 2,789 |
05 Feb 2024 | 99.0000 | 103.9500 | 96.2500 | 102.6500 | 102.6500 | 8,976 |
02 Feb 2024 | 99.9000 | 101.0500 | 96.5000 | 99.0000 | 99.0000 | 6,474 |
01 Feb 2024 | 93.3000 | 96.2500 | 88.9000 | 96.2500 | 96.2500 | 7,314 |
31 Jan 2024 | 87.3500 | 91.7000 | 87.0000 | 91.7000 | 91.7000 | 10,343 |
30 Jan 2024 | 85.5000 | 87.5500 | 83.5500 | 87.3500 | 87.3500 | 4,291 |
29 Jan 2024 | 79.1000 | 86.3000 | 79.1000 | 85.4500 | 85.4500 | 5,509 |
25 Jan 2024 | 82.2500 | 83.9000 | 81.0000 | 83.0000 | 83.0000 | 4,505 |
24 Jan 2024 | 83.6000 | 84.9000 | 82.0000 | 83.0000 | 83.0000 | 15,413 |
23 Jan 2024 | 83.0000 | 85.4500 | 83.0000 | 83.5500 | 83.5500 | 1,777 |
19 Jan 2024 | 85.0000 | 85.0000 | 83.0500 | 84.5500 | 84.5500 | 989 |
18 Jan 2024 | 82.6000 | 86.2500 | 82.6000 | 83.7500 | 83.7500 | 2,044 |
17 Jan 2024 | 84.0000 | 85.9000 | 81.4500 | 85.0000 | 85.0000 | 1,714 |
16 Jan 2024 | 85.5000 | 87.4000 | 83.0500 | 84.0000 | 84.0000 | 13,731 |
15 Jan 2024 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | - |
12 Jan 2024 | 85.6000 | 86.0000 | 83.1000 | 84.0000 | 84.0000 | 670 |
11 Jan 2024 | 86.0500 | 86.9500 | 82.6000 | 84.9500 | 84.9500 | 4,663 |
10 Jan 2024 | 82.1500 | 85.4000 | 82.1500 | 85.0000 | 85.0000 | 2,507 |
09 Jan 2024 | 82.7500 | 85.5000 | 82.7500 | 84.9000 | 84.9000 | 3,108 |
08 Jan 2024 | 81.1500 | 83.9500 | 81.1500 | 82.7500 | 82.7500 | 1,956 |
05 Jan 2024 | 84.5000 | 85.9500 | 82.1000 | 83.0000 | 83.0000 | 2,003 |
04 Jan 2024 | 83.1500 | 86.4500 | 81.2500 | 84.5000 | 84.5000 | 1,280 |
03 Jan 2024 | 83.1000 | 86.1000 | 83.0000 | 83.0000 | 83.0000 | 7,603 |
02 Jan 2024 | 85.0000 | 85.2500 | 83.0000 | 83.1000 | 83.1000 | 1,916 |
01 Jan 2024 | 82.5000 | 85.3500 | 82.5000 | 83.9500 | 83.9500 | 5,232 |
29 Dec 2023 | 82.1500 | 84.9500 | 82.1500 | 82.5000 | 82.5000 | 1,076 |
28 Dec 2023 | 83.1500 | 85.0000 | 80.3000 | 84.7500 | 84.7500 | 1,483 |
27 Dec 2023 | 83.5500 | 85.9500 | 82.6500 | 83.0500 | 83.0500 | 3,062 |
26 Dec 2023 | 82.3000 | 87.3000 | 81.3000 | 84.7500 | 84.7500 | 2,483 |
22 Dec 2023 | 82.5000 | 85.7000 | 82.5000 | 84.1000 | 84.1000 | 803 |
21 Dec 2023 | 88.0000 | 88.0000 | 82.0500 | 84.4500 | 84.4500 | 708 |
20 Dec 2023 | 86.6500 | 88.0000 | 84.0000 | 85.0500 | 85.0500 | 5,976 |
19 Dec 2023 | 87.7000 | 87.7000 | 84.0500 | 86.6500 | 86.6500 | 2,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |