Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 92.36 | 92.73 | 92.36 | 92.73 | 92.73 | - |
21 May 2024 | 93.00 | 93.00 | 92.33 | 92.33 | 92.33 | 1 |
20 May 2024 | 93.02 | 93.16 | 92.98 | 92.98 | 92.98 | - |
17 May 2024 | 92.81 | 92.95 | 92.66 | 92.95 | 92.95 | - |
16 May 2024 | 91.50 | 92.53 | 91.50 | 92.53 | 92.53 | - |
15 May 2024 | 91.52 | 92.07 | 91.52 | 91.73 | 91.73 | 12 |
14 May 2024 | 90.19 | 91.33 | 90.19 | 91.33 | 91.33 | - |
13 May 2024 | 89.69 | 89.93 | 89.65 | 89.93 | 89.93 | - |
10 May 2024 | 89.73 | 89.73 | 89.45 | 89.45 | 89.45 | - |
09 May 2024 | 88.83 | 89.25 | 88.83 | 89.25 | 89.25 | - |
08 May 2024 | 89.09 | 89.09 | 88.64 | 88.64 | 88.64 | - |
07 May 2024 | 88.92 | 89.20 | 88.92 | 88.93 | 88.93 | 2 |
06 May 2024 | 88.32 | 89.21 | 88.32 | 88.99 | 88.99 | 1 |
03 May 2024 | 88.57 | 88.86 | 88.57 | 88.69 | 88.69 | - |
02 May 2024 | 88.44 | 88.51 | 88.19 | 88.19 | 88.19 | 2 |
30 Apr 2024 | 88.96 | 88.96 | 87.89 | 87.89 | 87.89 | - |
29 Apr 2024 | 88.85 | 89.15 | 88.85 | 89.15 | 89.15 | 1 |
26 Apr 2024 | 89.06 | 89.06 | 88.84 | 88.87 | 88.87 | - |
25 Apr 2024 | 88.93 | 88.93 | 88.49 | 88.49 | 88.49 | - |
24 Apr 2024 | 89.57 | 89.62 | 88.69 | 88.99 | 88.99 | 793 |
23 Apr 2024 | 89.74 | 90.02 | 89.74 | 89.89 | 89.89 | 728 |
22 Apr 2024 | 88.31 | 89.35 | 88.31 | 89.35 | 89.35 | 253 |
19 Apr 2024 | 86.56 | 87.49 | 86.56 | 87.49 | 87.49 | 8 |
18 Apr 2024 | 85.60 | 86.50 | 85.60 | 86.38 | 86.38 | 24 |
17 Apr 2024 | 84.82 | 85.57 | 84.82 | 85.50 | 85.50 | 1 |
16 Apr 2024 | 86.07 | 86.07 | 85.10 | 85.10 | 85.10 | 676 |
15 Apr 2024 | 86.36 | 86.36 | 85.81 | 85.81 | 85.81 | 1 |
12 Apr 2024 | 86.79 | 86.79 | 86.39 | 86.39 | 86.39 | - |
11 Apr 2024 | 87.12 | 87.12 | 86.25 | 86.25 | 86.25 | - |
10 Apr 2024 | 87.73 | 88.00 | 86.92 | 86.92 | 86.92 | - |
09 Apr 2024 | 86.61 | 87.11 | 86.61 | 87.11 | 87.11 | - |
08 Apr 2024 | 86.89 | 87.03 | 86.82 | 86.82 | 86.82 | 2 |
05 Apr 2024 | 87.65 | 87.65 | 86.85 | 86.85 | 86.85 | - |
04 Apr 2024 | 88.62 | 88.74 | 88.31 | 88.31 | 88.31 | - |
03 Apr 2024 | 88.46 | 88.48 | 88.36 | 88.36 | 88.36 | - |
02 Apr 2024 | 89.47 | 89.47 | 88.44 | 88.44 | 88.44 | 2 |
28 Mar 2024 | 89.39 | 89.39 | 89.16 | 89.35 | 89.35 | - |
27 Mar 2024 | 88.47 | 89.02 | 88.47 | 89.02 | 89.02 | 42 |
26 Mar 2024 | 87.71 | 88.34 | 87.71 | 88.34 | 88.34 | - |
25 Mar 2024 | 87.89 | 87.89 | 87.59 | 87.77 | 87.77 | - |
22 Mar 2024 | 87.32 | 87.86 | 87.32 | 87.69 | 87.69 | 212 |
21 Mar 2024 | 87.54 | 87.61 | 87.34 | 87.34 | 87.34 | - |
20 Mar 2024 | 86.78 | 87.04 | 86.52 | 87.04 | 87.04 | 1 |
19 Mar 2024 | 86.41 | 86.81 | 86.41 | 86.81 | 86.81 | - |
18 Mar 2024 | 87.71 | 87.71 | 86.45 | 86.45 | 86.45 | 37 |
15 Mar 2024 | 87.50 | 88.00 | 87.50 | 87.83 | 87.83 | 125 |
14 Mar 2024 | 87.29 | 87.29 | 86.73 | 86.73 | 86.73 | - |
13 Mar 2024 | 87.38 | 87.38 | 87.08 | 87.08 | 87.08 | - |
12 Mar 2024 | 87.93 | 88.36 | 87.51 | 87.51 | 87.51 | - |
11 Mar 2024 | 88.11 | 88.13 | 87.86 | 87.91 | 87.91 | 37 |
08 Mar 2024 | 87.41 | 88.01 | 87.41 | 88.01 | 88.01 | 2 |
07 Mar 2024 | 87.61 | 88.07 | 87.61 | 87.87 | 87.87 | - |
06 Mar 2024 | 87.71 | 88.14 | 87.71 | 87.77 | 87.77 | 1 |
05 Mar 2024 | 87.01 | 87.82 | 87.01 | 87.82 | 87.82 | - |
04 Mar 2024 | 87.36 | 87.36 | 87.22 | 87.27 | 87.27 | - |
01 Mar 2024 | 87.22 | 87.45 | 87.22 | 87.23 | 87.23 | 2 |
29 Feb 2024 | 87.07 | 87.22 | 86.97 | 86.97 | 86.97 | 20 |
28 Feb 2024 | 87.83 | 87.83 | 86.93 | 86.93 | 86.93 | 130 |
27 Feb 2024 | 86.81 | 87.61 | 86.81 | 87.61 | 87.61 | 2 |
26 Feb 2024 | 87.31 | 87.31 | 86.96 | 86.96 | 86.96 | - |
23 Feb 2024 | 87.03 | 87.31 | 86.42 | 87.31 | 87.31 | - |
22 Feb 2024 | 87.37 | 87.60 | 87.32 | 87.32 | 87.32 | 40 |
21 Feb 2024 | 87.09 | 87.13 | 86.90 | 86.90 | 86.90 | 3 |
20 Feb 2024 | 86.79 | 87.21 | 86.67 | 87.10 | 87.10 | 866 |
19 Feb 2024 | 86.50 | 86.90 | 86.50 | 86.90 | 86.90 | - |
16 Feb 2024 | 86.26 | 86.33 | 86.24 | 86.24 | 86.24 | 6 |
15 Feb 2024 | 85.74 | 86.48 | 85.65 | 86.34 | 86.34 | 614 |
14 Feb 2024 | 85.66 | 85.82 | 85.56 | 85.56 | 85.56 | 1,048 |
13 Feb 2024 | 86.09 | 86.51 | 85.43 | 85.43 | 85.43 | - |
12 Feb 2024 | 85.78 | 86.20 | 85.78 | 86.20 | 86.20 | - |
09 Feb 2024 | 86.13 | 86.13 | 85.35 | 85.51 | 85.51 | 14 |
08 Feb 2024 | 85.96 | 86.25 | 85.94 | 86.04 | 86.04 | 10 |
07 Feb 2024 | 87.09 | 87.09 | 86.17 | 86.17 | 86.17 | 56 |
06 Feb 2024 | 87.22 | 87.25 | 86.57 | 87.25 | 87.25 | 1 |
05 Feb 2024 | 88.26 | 88.26 | 87.40 | 87.40 | 87.40 | - |
02 Feb 2024 | 88.97 | 89.17 | 88.35 | 88.35 | 88.35 | 80 |
01 Feb 2024 | 89.74 | 89.74 | 88.63 | 88.63 | 88.63 | 102 |
31 Jan 2024 | 89.13 | 89.27 | 88.97 | 88.97 | 88.97 | 2 |
30 Jan 2024 | 90.68 | 90.68 | 89.33 | 89.33 | 89.33 | - |
29 Jan 2024 | 90.87 | 90.87 | 90.29 | 90.29 | 90.29 | - |
26 Jan 2024 | 89.69 | 91.00 | 89.69 | 91.00 | 91.00 | - |
25 Jan 2024 | 89.78 | 90.41 | 89.78 | 90.41 | 90.41 | - |
24 Jan 2024 | 90.21 | 90.21 | 89.58 | 89.58 | 89.58 | - |
23 Jan 2024 | 89.40 | 89.92 | 89.40 | 89.92 | 89.92 | - |
22 Jan 2024 | 88.86 | 89.37 | 88.86 | 89.37 | 89.37 | 19 |
19 Jan 2024 | 88.93 | 89.00 | 88.84 | 88.84 | 88.84 | - |
18 Jan 2024 | 88.91 | 89.13 | 88.91 | 88.98 | 88.98 | - |
17 Jan 2024 | 89.27 | 89.27 | 88.83 | 89.03 | 89.03 | - |
16 Jan 2024 | 89.34 | 89.65 | 89.34 | 89.58 | 89.58 | 179 |
15 Jan 2024 | 89.50 | 89.65 | 89.50 | 89.65 | 89.65 | 2 |
12 Jan 2024 | 88.33 | 89.17 | 88.33 | 89.17 | 89.17 | - |
11 Jan 2024 | 89.18 | 89.26 | 88.32 | 88.35 | 88.35 | 1 |
10 Jan 2024 | 88.79 | 88.96 | 88.69 | 88.69 | 88.69 | - |
09 Jan 2024 | 89.51 | 89.51 | 89.08 | 89.11 | 89.11 | - |
08 Jan 2024 | 89.06 | 89.33 | 88.70 | 89.33 | 89.33 | 45 |
05 Jan 2024 | 89.05 | 89.12 | 88.80 | 89.12 | 89.12 | 197 |
04 Jan 2024 | 88.89 | 89.17 | 88.78 | 89.17 | 89.17 | - |
03 Jan 2024 | 89.19 | 89.19 | 88.49 | 88.49 | 88.49 | 1 |
02 Jan 2024 | 87.92 | 88.42 | 87.92 | 88.42 | 88.42 | 2 |
29 Dec 2023 | 87.39 | 87.39 | 87.26 | 87.26 | 87.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |