Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 83.0410 | 83.0410 | 83.0200 | 83.0390 | 83.0390 | - |
24 May 2024 | 83.2864 | 83.3738 | 83.0314 | 83.2864 | 83.2864 | - |
23 May 2024 | 83.2671 | 83.3094 | 83.1920 | 83.2671 | 83.2671 | - |
22 May 2024 | 83.3168 | 83.3795 | 83.2140 | 83.3168 | 83.3168 | - |
21 May 2024 | 83.3150 | 83.3589 | 83.2359 | 83.3150 | 83.3150 | - |
20 May 2024 | 83.3004 | 83.3166 | 83.2305 | 83.3004 | 83.3004 | - |
17 May 2024 | 83.4701 | 83.5065 | 83.2841 | 83.4701 | 83.4701 | - |
16 May 2024 | 83.4051 | 83.5059 | 83.3650 | 83.4051 | 83.4051 | - |
15 May 2024 | 83.5242 | 83.5929 | 83.4250 | 83.5242 | 83.5242 | - |
14 May 2024 | 83.5055 | 83.5315 | 83.4810 | 83.5055 | 83.5055 | - |
13 May 2024 | 83.5248 | 83.6088 | 83.4820 | 83.5248 | 83.5248 | - |
10 May 2024 | 83.4594 | 83.5739 | 83.4490 | 83.4594 | 83.4594 | - |
09 May 2024 | 83.4643 | 83.5111 | 83.4380 | 83.4643 | 83.4643 | - |
08 May 2024 | 83.4699 | 83.5359 | 83.4550 | 83.4699 | 83.4699 | - |
07 May 2024 | 83.4728 | 83.5150 | 83.4290 | 83.4728 | 83.4728 | - |
06 May 2024 | 83.3800 | 83.5994 | 83.2991 | 83.3800 | 83.3800 | - |
03 May 2024 | 83.4063 | 83.4694 | 83.3036 | 83.4063 | 83.4063 | - |
02 May 2024 | 83.4064 | 83.4885 | 83.4064 | 83.4064 | 83.4064 | - |
01 May 2024 | 83.4984 | 83.5714 | 83.2601 | 83.4984 | 83.4984 | - |
30 Apr 2024 | 83.4511 | 83.5197 | 83.3980 | 83.4511 | 83.4511 | - |
29 Apr 2024 | 83.4023 | 83.5735 | 83.2983 | 83.4023 | 83.4023 | - |
26 Apr 2024 | 83.3018 | 83.4153 | 83.2650 | 83.3018 | 83.3018 | - |
25 Apr 2024 | 83.3406 | 83.3960 | 83.2688 | 83.3406 | 83.3406 | - |
24 Apr 2024 | 83.2833 | 83.3496 | 83.2591 | 83.2833 | 83.2833 | - |
23 Apr 2024 | 83.3862 | 83.3900 | 83.2281 | 83.3862 | 83.3862 | - |
22 Apr 2024 | 83.3853 | 83.4463 | 83.3216 | 83.3853 | 83.3853 | - |
19 Apr 2024 | 83.5450 | 83.7396 | 83.3650 | 83.5450 | 83.5450 | - |
18 Apr 2024 | 83.5958 | 83.6142 | 83.4848 | 83.5958 | 83.5958 | - |
17 Apr 2024 | 83.6675 | 83.7350 | 83.5774 | 83.6675 | 83.6675 | - |
16 Apr 2024 | 83.5060 | 83.6968 | 83.2119 | 83.5060 | 83.5060 | - |
15 Apr 2024 | 83.6111 | 83.6115 | 83.4174 | 83.6111 | 83.6111 | - |
12 Apr 2024 | 83.3493 | 83.6159 | 83.2542 | 83.3493 | 83.3493 | - |
11 Apr 2024 | 83.4127 | 83.4731 | 83.3024 | 83.4127 | 83.4127 | - |
10 Apr 2024 | 83.2243 | 83.4014 | 83.1550 | 83.2243 | 83.2243 | - |
09 Apr 2024 | 83.2696 | 83.3374 | 83.1733 | 83.2696 | 83.2696 | - |
08 Apr 2024 | 83.2968 | 83.3361 | 83.2327 | 83.2968 | 83.2968 | - |
05 Apr 2024 | 83.4778 | 83.4813 | 83.2490 | 83.4778 | 83.4778 | - |
04 Apr 2024 | 83.3733 | 83.5135 | 83.3600 | 83.3733 | 83.3733 | - |
03 Apr 2024 | 83.3503 | 83.5803 | 83.3320 | 83.3503 | 83.3503 | - |
02 Apr 2024 | 83.4097 | 83.4744 | 83.3340 | 83.4097 | 83.4097 | - |
01 Apr 2024 | 83.3648 | 83.4168 | 83.2390 | 83.3648 | 83.3648 | - |
29 Mar 2024 | 83.3930 | 83.3996 | 83.2326 | 83.3930 | 83.3930 | - |
28 Mar 2024 | 83.3650 | 83.4153 | 83.3098 | 83.3650 | 83.3650 | - |
27 Mar 2024 | 83.3455 | 83.4359 | 83.2897 | 83.3455 | 83.3455 | - |
26 Mar 2024 | 83.4174 | 83.4963 | 83.2675 | 83.4174 | 83.4174 | - |
25 Mar 2024 | 83.5936 | 83.6007 | 83.3523 | 83.5936 | 83.5936 | - |
22 Mar 2024 | 83.2266 | 83.7157 | 83.1819 | 83.2266 | 83.2266 | - |
21 Mar 2024 | 83.0546 | 83.2216 | 82.8937 | 83.0546 | 83.0546 | - |
20 Mar 2024 | 83.0424 | 83.2207 | 82.9610 | 83.0424 | 83.0424 | - |
19 Mar 2024 | 82.8636 | 83.0457 | 82.8640 | 82.8636 | 82.8636 | - |
18 Mar 2024 | 82.8889 | 82.9281 | 82.8330 | 82.8889 | 82.8889 | - |
15 Mar 2024 | 82.9656 | 82.9754 | 82.8340 | 82.9656 | 82.9656 | - |
14 Mar 2024 | 82.8311 | 82.9503 | 82.8070 | 82.8311 | 82.8311 | - |
13 Mar 2024 | 82.8351 | 82.9131 | 82.7584 | 82.8351 | 82.8351 | - |
12 Mar 2024 | 82.7783 | 82.8483 | 82.7301 | 82.7783 | 82.7783 | - |
11 Mar 2024 | 82.7521 | 82.7710 | 82.6600 | 82.7521 | 82.7521 | - |
08 Mar 2024 | 82.7523 | 82.7916 | 82.6660 | 82.7523 | 82.7523 | - |
07 Mar 2024 | 82.8191 | 82.8581 | 82.6590 | 82.8191 | 82.8191 | - |
06 Mar 2024 | 82.8848 | 82.9107 | 82.7990 | 82.8848 | 82.8848 | - |
05 Mar 2024 | 82.9105 | 82.9927 | 82.6981 | 82.9105 | 82.9105 | - |
04 Mar 2024 | 82.8461 | 82.9979 | 82.8162 | 82.8461 | 82.8461 | - |
01 Mar 2024 | 82.9104 | 82.9286 | 82.8460 | 82.9104 | 82.9104 | - |
29 Feb 2024 | 82.9119 | 83.0220 | 82.8400 | 82.9119 | 82.9119 | - |
28 Feb 2024 | 82.9482 | 83.0041 | 82.8699 | 82.9482 | 82.9482 | - |
27 Feb 2024 | 82.8520 | 82.9169 | 82.8260 | 82.8520 | 82.8520 | - |
26 Feb 2024 | 82.8818 | 82.9492 | 82.8446 | 82.8818 | 82.8818 | - |
23 Feb 2024 | 82.8723 | 82.9457 | 82.8350 | 82.8723 | 82.8723 | - |
22 Feb 2024 | 82.9384 | 82.9868 | 82.8170 | 82.9384 | 82.9384 | - |
21 Feb 2024 | 82.8291 | 82.9646 | 82.8130 | 82.8291 | 82.8291 | - |
20 Feb 2024 | 83.0210 | 83.0341 | 82.8917 | 83.0210 | 83.0210 | - |
19 Feb 2024 | 83.0160 | 83.0516 | 82.9121 | 83.0160 | 83.0160 | - |
16 Feb 2024 | 83.0096 | 83.0523 | 82.9728 | 83.0096 | 83.0096 | - |
15 Feb 2024 | 83.0431 | 83.0507 | 82.9628 | 83.0431 | 83.0431 | - |
14 Feb 2024 | 83.0746 | 83.1160 | 83.0130 | 83.0746 | 83.0746 | - |
13 Feb 2024 | 82.9902 | 83.1114 | 82.9617 | 82.9902 | 82.9902 | - |
12 Feb 2024 | 83.0145 | 83.1239 | 82.8810 | 83.0145 | 83.0145 | - |
09 Feb 2024 | 82.9853 | 83.0476 | 82.9210 | 82.9853 | 82.9853 | - |
08 Feb 2024 | 83.0126 | 83.0104 | 82.8980 | 83.0126 | 83.0126 | - |
07 Feb 2024 | 83.0706 | 83.0777 | 82.9360 | 83.0706 | 83.0706 | - |
06 Feb 2024 | 83.1037 | 83.0700 | 82.9823 | 83.1037 | 83.1037 | - |
05 Feb 2024 | 82.9993 | 83.0910 | 82.9547 | 82.9993 | 82.9993 | - |
02 Feb 2024 | 82.9276 | 83.0331 | 82.8150 | 82.9276 | 82.9276 | - |
01 Feb 2024 | 83.0536 | 83.0791 | 82.9119 | 83.0536 | 83.0536 | - |
31 Jan 2024 | 83.1097 | 83.1256 | 83.0010 | 83.1097 | 83.1097 | - |
30 Jan 2024 | 83.1531 | 83.2126 | 83.0910 | 83.1531 | 83.1531 | - |
29 Jan 2024 | 83.1213 | 83.1614 | 83.1221 | 83.1213 | 83.1213 | - |
26 Jan 2024 | 83.1461 | 83.1859 | 83.0741 | 83.1461 | 83.1461 | - |
25 Jan 2024 | 83.0976 | 83.1504 | 83.0780 | 83.0976 | 83.0976 | - |
24 Jan 2024 | 83.2214 | 83.2225 | 83.0710 | 83.2214 | 83.2214 | - |
23 Jan 2024 | 83.0951 | 83.1810 | 81.5137 | 83.0951 | 83.0951 | - |
22 Jan 2024 | 83.1247 | 83.1805 | 83.0248 | 83.1247 | 83.1247 | - |
19 Jan 2024 | 83.1606 | 83.2308 | 83.0420 | 83.1606 | 83.1606 | - |
18 Jan 2024 | 83.1776 | 83.1887 | 83.0553 | 83.1776 | 83.1776 | - |
17 Jan 2024 | 83.0890 | 83.2140 | 83.0175 | 83.0890 | 83.0890 | - |
16 Jan 2024 | 82.8594 | 83.1404 | 82.8273 | 82.8594 | 82.8594 | - |
15 Jan 2024 | 82.8721 | 82.8950 | 82.8100 | 82.8721 | 82.8721 | - |
12 Jan 2024 | 83.0761 | 83.0940 | 82.7791 | 83.0761 | 83.0761 | - |
11 Jan 2024 | 83.0256 | 83.1100 | 82.9333 | 83.0256 | 83.0256 | - |
10 Jan 2024 | 83.1311 | 83.1822 | 82.9548 | 83.1311 | 83.1311 | - |
09 Jan 2024 | 83.0507 | 83.1344 | 83.0207 | 83.0507 | 83.0507 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |