Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
24 May 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
23 May 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
22 May 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
21 May 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
16 May 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
15 May 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
14 May 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
13 May 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
10 May 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
07 May 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
06 May 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
03 May 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
02 May 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
30 Apr 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
29 Apr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
26 Apr 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
25 Apr 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
24 Apr 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
23 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
22 Apr 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
19 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
18 Apr 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
17 Apr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
16 Apr 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
15 Apr 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
12 Apr 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
11 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
10 Apr 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
09 Apr 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
08 Apr 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
05 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
04 Apr 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
03 Apr 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
02 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
28 Mar 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
27 Mar 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
26 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
25 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
22 Mar 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
21 Mar 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
20 Mar 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
19 Mar 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
18 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
15 Mar 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
14 Mar 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
13 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
12 Mar 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
11 Mar 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
08 Mar 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
07 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
06 Mar 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
05 Mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
04 Mar 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
01 Mar 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
29 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
28 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
27 Feb 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
26 Feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
23 Feb 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
22 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
21 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
20 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
19 Feb 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
16 Feb 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
15 Feb 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
14 Feb 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
13 Feb 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
12 Feb 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
09 Feb 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
08 Feb 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
07 Feb 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
06 Feb 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
05 Feb 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
02 Feb 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
01 Feb 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
31 Jan 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
30 Jan 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
29 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
26 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
23 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
22 Jan 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
19 Jan 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
18 Jan 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
17 Jan 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
16 Jan 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
15 Jan 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
12 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
11 Jan 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
10 Jan 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
09 Jan 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
08 Jan 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |