Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 88.64 | 88.76 | 88.64 | 88.76 | 88.76 | 145 |
23 May 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
22 May 2024 | 91.20 | 91.66 | 91.20 | 91.66 | 91.66 | 5 |
21 May 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
20 May 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
17 May 2024 | 93.04 | 93.28 | 93.04 | 93.28 | 93.28 | 15 |
16 May 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
15 May 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
14 May 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
13 May 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
10 May 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
09 May 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
08 May 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
07 May 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
06 May 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
03 May 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
02 May 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
30 Apr 2024 | 98.46 | 98.86 | 98.46 | 98.86 | 98.86 | 10 |
29 Apr 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
26 Apr 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
25 Apr 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
24 Apr 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
23 Apr 2024 | 89.18 | 89.68 | 89.18 | 89.68 | 89.68 | 10 |
22 Apr 2024 | 88.48 | 88.72 | 88.46 | 88.46 | 88.46 | 16 |
19 Apr 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
18 Apr 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
17 Apr 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
16 Apr 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
15 Apr 2024 | 91.22 | 91.88 | 91.22 | 91.88 | 91.88 | 7 |
12 Apr 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
11 Apr 2024 | 91.54 | 92.50 | 91.54 | 92.50 | 92.50 | 7 |
10 Apr 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
09 Apr 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
08 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
05 Apr 2024 | 92.40 | 92.48 | 92.40 | 92.48 | 92.48 | 128 |
04 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
03 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
02 Apr 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
28 Mar 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
27 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
26 Mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
25 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
22 Mar 2024 | 100.15 | 100.25 | 100.15 | 100.25 | 100.25 | 10 |
21 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
20 Mar 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
19 Mar 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
18 Mar 2024 | 95.16 | 96.66 | 95.16 | 96.66 | 96.66 | 109 |
15 Mar 2024 | 95.04 | 95.80 | 95.04 | 95.80 | 95.80 | 5 |
14 Mar 2024 | 93.72 | 95.60 | 93.72 | 95.60 | 95.60 | 15 |
13 Mar 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
12 Mar 2024 | 91.42 | 91.42 | 91.32 | 91.32 | 91.32 | 10 |
11 Mar 2024 | 94.28 | 95.24 | 94.28 | 95.02 | 95.02 | 11 |
08 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
07 Mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
06 Mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
05 Mar 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
04 Mar 2024 | 98.42 | 98.42 | 96.62 | 96.62 | 96.62 | 15 |
01 Mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
29 Feb 2024 | 94.92 | 96.12 | 94.92 | 96.12 | 96.12 | 16 |
28 Feb 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
27 Feb 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
26 Feb 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
23 Feb 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
22 Feb 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
21 Feb 2024 | 89.86 | 90.34 | 88.12 | 88.12 | 88.12 | 16 |
20 Feb 2024 | 90.48 | 90.48 | 90.16 | 90.16 | 90.16 | 10 |
19 Feb 2024 | 90.94 | 90.94 | 90.88 | 90.88 | 90.88 | 9 |
16 Feb 2024 | 91.00 | 91.26 | 90.00 | 90.18 | 90.18 | 516 |
15 Feb 2024 | 72.64 | 86.72 | 72.64 | 86.72 | 86.72 | 155 |
14 Feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 7 |
13 Feb 2024 | 74.24 | 74.70 | 74.24 | 74.70 | 74.70 | 8 |
12 Feb 2024 | 73.38 | 75.72 | 73.38 | 75.72 | 75.72 | 22 |
09 Feb 2024 | 73.06 | 74.82 | 72.90 | 74.82 | 74.82 | 16 |
08 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
07 Feb 2024 | 68.94 | 68.94 | 68.92 | 68.92 | 68.92 | 11 |
06 Feb 2024 | 70.26 | 70.88 | 70.26 | 70.88 | 70.88 | 10 |
05 Feb 2024 | 71.52 | 71.86 | 71.52 | 71.86 | 71.86 | 9 |
02 Feb 2024 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | 7 |
01 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
31 Jan 2024 | 69.58 | 70.72 | 69.58 | 70.72 | 70.72 | 6 |
30 Jan 2024 | 72.38 | 72.60 | 72.38 | 72.60 | 72.60 | 6 |
29 Jan 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
26 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
25 Jan 2024 | 65.06 | 65.06 | 65.02 | 65.02 | 65.02 | 15 |
24 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
23 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
22 Jan 2024 | 61.72 | 62.28 | 61.72 | 62.28 | 62.28 | 15 |
19 Jan 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
18 Jan 2024 | 60.40 | 61.12 | 60.40 | 61.12 | 61.12 | 10 |
17 Jan 2024 | 59.62 | 59.96 | 59.62 | 59.96 | 59.96 | 10 |
16 Jan 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
15 Jan 2024 | 59.92 | 59.98 | 59.92 | 59.98 | 59.98 | 20 |
12 Jan 2024 | 61.22 | 61.22 | 61.00 | 61.00 | 61.00 | 10 |
11 Jan 2024 | 62.28 | 62.28 | 61.56 | 61.56 | 61.56 | 11 |
10 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
09 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
08 Jan 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
05 Jan 2024 | 63.76 | 64.12 | 63.76 | 64.12 | 64.12 | 10 |
04 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
03 Jan 2024 | 66.60 | 66.60 | 63.06 | 63.06 | 63.06 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |