Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
09 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
08 May 2024 | 82.94 | 82.94 | 82.80 | 82.80 | 82.80 | - |
07 May 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
06 May 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
03 May 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
02 May 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
30 Apr 2024 | 82.36 | 82.36 | 76.50 | 76.50 | 76.50 | 70 |
29 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
26 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
25 Apr 2024 | 80.76 | 82.02 | 80.76 | 82.02 | 82.02 | - |
24 Apr 2024 | 79.96 | 81.92 | 79.96 | 81.60 | 81.60 | - |
23 Apr 2024 | 79.44 | 80.26 | 79.44 | 80.26 | 80.26 | - |
22 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
19 Apr 2024 | 78.46 | 78.58 | 78.46 | 78.58 | 78.58 | - |
18 Apr 2024 | 78.98 | 79.30 | 78.98 | 79.30 | 79.30 | - |
17 Apr 2024 | 79.28 | 79.64 | 79.28 | 79.64 | 79.64 | - |
16 Apr 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
15 Apr 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
12 Apr 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
11 Apr 2024 | 81.22 | 82.76 | 81.22 | 82.76 | 82.76 | - |
10 Apr 2024 | 83.14 | 83.14 | 80.88 | 80.88 | 80.88 | - |
09 Apr 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
08 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
05 Apr 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
04 Apr 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
03 Apr 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
02 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
28 Mar 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
27 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
26 Mar 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
25 Mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
22 Mar 2024 | 83.40 | 83.40 | 82.86 | 83.00 | 83.00 | - |
21 Mar 2024 | 81.38 | 83.94 | 81.38 | 83.72 | 83.72 | - |
20 Mar 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
19 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
18 Mar 2024 | 80.04 | 80.04 | 79.86 | 79.90 | 79.90 | - |
15 Mar 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
14 Mar 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
13 Mar 2024 | 82.38 | 82.38 | 81.18 | 81.18 | 81.18 | - |
12 Mar 2024 | 82.40 | 82.88 | 82.22 | 82.58 | 82.58 | - |
11 Mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
08 Mar 2024 | 81.18 | 83.48 | 81.18 | 83.00 | 83.00 | 70 |
07 Mar 2024 | 80.94 | 81.84 | 80.94 | 81.84 | 81.84 | - |
06 Mar 2024 | 80.82 | 81.98 | 80.82 | 81.60 | 81.60 | - |
05 Mar 2024 | 80.16 | 80.90 | 80.16 | 80.56 | 80.56 | - |
04 Mar 2024 | 80.74 | 81.02 | 80.60 | 80.60 | 80.60 | - |
01 Mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
29 Feb 2024 | 78.62 | 79.08 | 78.62 | 79.08 | 79.08 | 135 |
28 Feb 2024 | 79.32 | 79.32 | 79.16 | 79.16 | 79.16 | - |
27 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
26 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
23 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
22 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
21 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
20 Feb 2024 | 80.02 | 80.02 | 79.24 | 79.42 | 79.42 | - |
19 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
16 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
15 Feb 2024 | 81.62 | 82.38 | 81.62 | 82.38 | 82.38 | 122 |
14 Feb 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
13 Feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
12 Feb 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
09 Feb 2024 | 93.32 | 95.20 | 93.32 | 95.20 | 95.20 | - |
08 Feb 2024 | 92.36 | 94.08 | 92.36 | 93.42 | 93.42 | - |
07 Feb 2024 | 92.16 | 93.28 | 92.16 | 93.28 | 93.28 | - |
06 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
05 Feb 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
02 Feb 2024 | 91.56 | 91.56 | 90.68 | 90.68 | 90.68 | - |
01 Feb 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
31 Jan 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
30 Jan 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
29 Jan 2024 | 91.14 | 91.38 | 91.14 | 91.38 | 91.38 | - |
26 Jan 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
25 Jan 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
24 Jan 2024 | 91.14 | 91.14 | 89.96 | 89.96 | 89.96 | - |
23 Jan 2024 | 90.72 | 91.46 | 90.72 | 91.14 | 91.14 | - |
22 Jan 2024 | 90.56 | 90.56 | 90.44 | 90.44 | 90.44 | - |
19 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
18 Jan 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
17 Jan 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
16 Jan 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
15 Jan 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
12 Jan 2024 | 91.14 | 91.14 | 90.74 | 90.74 | 90.74 | - |
11 Jan 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
10 Jan 2024 | 92.90 | 92.90 | 92.30 | 92.30 | 92.30 | - |
09 Jan 2024 | 93.48 | 93.68 | 93.48 | 93.68 | 93.68 | - |
08 Jan 2024 | 92.56 | 94.32 | 92.56 | 94.32 | 94.32 | - |
05 Jan 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
04 Jan 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
03 Jan 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
02 Jan 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
29 Dec 2023 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
28 Dec 2023 | 98.96 | 99.18 | 98.64 | 98.64 | 98.64 | 5 |
27 Dec 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
22 Dec 2023 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
21 Dec 2023 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
20 Dec 2023 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
19 Dec 2023 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
18 Dec 2023 | 98.76 | 98.76 | 97.80 | 97.80 | 97.80 | - |
15 Dec 2023 | 96.60 | 98.86 | 96.60 | 98.86 | 98.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |