Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 88.80 | 89.68 | 88.80 | 89.68 | 89.68 | 6 |
22 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
21 May 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
20 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
17 May 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
16 May 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
15 May 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
14 May 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
13 May 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
10 May 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
09 May 2024 | 84.32 | 85.90 | 84.32 | 85.90 | 85.90 | 15 |
08 May 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
07 May 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
06 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
03 May 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
02 May 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
30 Apr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
29 Apr 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
26 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
25 Apr 2024 | 79.18 | 79.20 | 79.18 | 79.20 | 79.20 | 32 |
24 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
23 Apr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
22 Apr 2024 | 79.96 | 81.38 | 79.96 | 81.38 | 81.38 | 33 |
19 Apr 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
18 Apr 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
17 Apr 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
16 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
15 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
12 Apr 2024 | 88.62 | 89.68 | 88.62 | 89.68 | 89.68 | 333 |
11 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
10 Apr 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
09 Apr 2024 | 86.26 | 86.26 | 85.94 | 85.94 | 85.94 | 58 |
08 Apr 2024 | 83.92 | 85.52 | 83.92 | 85.52 | 85.52 | 20 |
05 Apr 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
04 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
03 Apr 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
02 Apr 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
28 Mar 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
27 Mar 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
26 Mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
25 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
22 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
21 Mar 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
20 Mar 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
19 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
18 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
15 Mar 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
14 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
13 Mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
12 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
11 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
08 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
07 Mar 2024 | 80.06 | 81.22 | 80.06 | 81.22 | 81.22 | 200 |
06 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
05 Mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
04 Mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
01 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
29 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
28 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
27 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
26 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
23 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
22 Feb 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
21 Feb 2024 | 76.42 | 78.30 | 76.42 | 78.30 | 78.30 | 240 |
20 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
19 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
16 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
15 Feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
14 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
13 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
12 Feb 2024 | 74.98 | 75.48 | 74.98 | 75.48 | 75.48 | 65 |
09 Feb 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
08 Feb 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
07 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
06 Feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
05 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
02 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
01 Feb 2024 | 73.80 | 74.94 | 73.80 | 74.94 | 74.94 | 5 |
31 Jan 2024 | 72.58 | 73.20 | 72.58 | 73.20 | 73.20 | 70 |
30 Jan 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
29 Jan 2024 | 70.68 | 71.54 | 70.68 | 71.54 | 71.54 | 70 |
26 Jan 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
25 Jan 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
24 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 9 |
23 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
22 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
19 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
18 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
17 Jan 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
16 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
15 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
12 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
11 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
10 Jan 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
09 Jan 2024 | 66.66 | 67.10 | 66.66 | 67.10 | 67.10 | 20 |
08 Jan 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
05 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
04 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
03 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
02 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |