Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
17 May 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
16 May 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
15 May 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
14 May 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
13 May 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
10 May 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
09 May 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
08 May 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
07 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
06 May 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
03 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
02 May 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
01 May 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
30 Apr 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
29 Apr 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
26 Apr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
25 Apr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
24 Apr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
23 Apr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
22 Apr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
19 Apr 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
18 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
17 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
16 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
15 Apr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
12 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
11 Apr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
10 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
09 Apr 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
08 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
05 Apr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
04 Apr 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
03 Apr 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
02 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
01 Apr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
28 Mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
27 Mar 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
26 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
25 Mar 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
22 Mar 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
21 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
20 Mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
19 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
18 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
15 Mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
14 Mar 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
13 Mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
12 Mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
11 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
08 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
07 Mar 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
06 Mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
05 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
04 Mar 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
01 Mar 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
29 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
28 Feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
27 Feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
26 Feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
23 Feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
22 Feb 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
21 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
20 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
16 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
15 Feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
14 Feb 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
13 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
12 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
09 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
08 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
07 Feb 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
06 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
05 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
02 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
01 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
31 Jan 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
30 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
29 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
26 Jan 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
25 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
24 Jan 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
23 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
22 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
19 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
18 Jan 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
17 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
16 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
12 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
11 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
10 Jan 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
09 Jan 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
08 Jan 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
05 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
04 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
03 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
02 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
29 Dec 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
28 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |