Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 78.81 | 78.81 | 78.62 | 78.64 | 78.64 | 12 |
07 May 2024 | 78.65 | 79.52 | 78.38 | 78.59 | 78.59 | 771 |
06 May 2024 | 78.90 | 79.71 | 77.95 | 78.24 | 78.24 | 771 |
03 May 2024 | 77.29 | 78.88 | 76.93 | 78.61 | 78.61 | 881 |
02 May 2024 | 78.32 | 79.06 | 76.90 | 76.97 | 76.97 | 657 |
01 May 2024 | 79.67 | 79.75 | 78.14 | 78.17 | 78.17 | 845 |
30 Apr 2024 | 80.97 | 80.97 | 79.47 | 79.73 | 79.73 | 614 |
29 Apr 2024 | 80.63 | 81.24 | 80.63 | 81.11 | 81.11 | 321 |
26 Apr 2024 | 80.76 | 80.86 | 80.24 | 80.26 | 80.26 | 217 |
25 Apr 2024 | 80.52 | 80.75 | 80.36 | 80.56 | 80.56 | 251 |
24 Apr 2024 | 80.89 | 81.01 | 80.50 | 80.55 | 80.55 | 216 |
23 Apr 2024 | 81.32 | 81.49 | 80.51 | 81.02 | 81.02 | 317 |
22 Apr 2024 | 80.74 | 81.28 | 80.60 | 81.21 | 81.21 | 155 |
19 Apr 2024 | 80.48 | 80.67 | 80.25 | 80.28 | 80.28 | 114 |
18 Apr 2024 | 81.21 | 81.21 | 80.08 | 80.35 | 80.35 | 534 |
17 Apr 2024 | 81.39 | 81.47 | 80.80 | 80.91 | 80.91 | 223 |
16 Apr 2024 | 83.08 | 83.14 | 80.81 | 81.46 | 81.46 | 238 |
15 Apr 2024 | 82.60 | 83.35 | 82.60 | 82.78 | 82.78 | 151 |
12 Apr 2024 | 82.36 | 82.75 | 82.17 | 82.25 | 82.25 | 274 |
11 Apr 2024 | 83.24 | 83.33 | 82.44 | 82.72 | 82.72 | 532 |
10 Apr 2024 | 83.61 | 83.65 | 83.07 | 83.40 | 83.40 | 417 |
09 Apr 2024 | 84.41 | 84.47 | 83.20 | 83.21 | 83.21 | 378 |
08 Apr 2024 | 84.34 | 84.86 | 84.06 | 84.24 | 84.24 | 265 |
05 Apr 2024 | 85.19 | 85.19 | 84.20 | 84.26 | 84.26 | 444 |
04 Apr 2024 | 85.16 | 85.16 | 84.82 | 85.07 | 85.07 | 164 |
03 Apr 2024 | 85.59 | 85.60 | 85.08 | 85.44 | 85.44 | 120 |
02 Apr 2024 | 85.57 | 85.57 | 85.35 | 85.54 | 85.54 | 130 |
01 Apr 2024 | 85.25 | 85.54 | 85.25 | 85.50 | 85.50 | 131 |
28 Mar 2024 | 84.64 | 85.15 | 84.31 | 85.16 | 85.16 | - |
27 Mar 2024 | 84.97 | 84.97 | 84.35 | 84.53 | 84.53 | 61 |
26 Mar 2024 | 85.25 | 85.47 | 84.94 | 85.35 | 85.35 | 69 |
25 Mar 2024 | 85.06 | 85.28 | 85.06 | 85.25 | 85.25 | 24 |
22 Mar 2024 | 85.13 | 85.22 | 84.96 | 85.32 | 85.32 | 22 |
21 Mar 2024 | 85.20 | 85.38 | 84.76 | 85.39 | 85.39 | 112 |
20 Mar 2024 | 84.62 | 85.00 | 84.40 | 84.94 | 84.94 | 77 |
19 Mar 2024 | 84.16 | 85.18 | 84.16 | 85.11 | 85.11 | 114 |
18 Mar 2024 | 85.03 | 85.17 | 84.82 | 84.90 | 84.90 | 52 |
15 Mar 2024 | 84.61 | 85.13 | 84.61 | 84.91 | 84.91 | 189 |
14 Mar 2024 | 84.40 | 84.61 | 84.24 | 84.67 | 84.67 | 206 |
13 Mar 2024 | 84.65 | 84.82 | 84.65 | 84.83 | 84.83 | 25 |
12 Mar 2024 | 84.41 | 84.58 | 83.59 | 84.46 | 84.46 | 205 |
11 Mar 2024 | 84.36 | 84.66 | 83.99 | 84.23 | 84.23 | 70 |
08 Mar 2024 | 84.94 | 84.99 | 84.01 | 83.99 | 83.99 | 255 |
07 Mar 2024 | 84.08 | 84.56 | 84.08 | 84.79 | 84.79 | 84 |
06 Mar 2024 | 83.94 | 84.68 | 83.94 | 83.78 | 83.78 | 229 |
05 Mar 2024 | 83.35 | 83.57 | 82.90 | 83.58 | 83.58 | 335 |
04 Mar 2024 | 82.60 | 84.12 | 81.99 | 83.37 | 83.37 | 98 |
01 Mar 2024 | 83.69 | 83.69 | 82.90 | 83.03 | 83.03 | 118 |
29 Feb 2024 | 83.84 | 84.23 | 83.55 | 83.90 | 83.90 | 140 |
28 Feb 2024 | 84.78 | 85.14 | 83.81 | 84.25 | 84.25 | 404 |
27 Feb 2024 | 84.66 | 84.82 | 84.52 | 84.88 | 84.88 | 186 |
26 Feb 2024 | 83.65 | 83.65 | 83.49 | 84.14 | 84.14 | 15 |
23 Feb 2024 | 83.13 | 83.28 | 83.03 | 83.52 | 83.52 | 29 |
22 Feb 2024 | 83.53 | 83.63 | 83.49 | 83.47 | 83.47 | 20 |
21 Feb 2024 | 82.36 | 83.60 | 82.34 | 83.42 | 83.42 | 41 |
20 Feb 2024 | 82.78 | 82.78 | 82.43 | 83.00 | 83.00 | 20 |
16 Feb 2024 | 84.30 | 84.30 | 83.99 | 83.85 | 83.85 | 4 |
15 Feb 2024 | 84.59 | 84.59 | 84.45 | 84.58 | 84.58 | 37 |
14 Feb 2024 | 83.73 | 84.20 | 83.73 | 84.41 | 84.41 | 85 |
13 Feb 2024 | 83.55 | 83.58 | 83.54 | 83.63 | 83.63 | 20 |
12 Feb 2024 | 82.93 | 83.45 | 82.93 | 83.37 | 83.37 | 81 |
09 Feb 2024 | 83.27 | 83.50 | 83.24 | 83.36 | 83.36 | 51 |
08 Feb 2024 | 83.16 | 83.16 | 82.80 | 83.18 | 83.18 | 17 |
07 Feb 2024 | 82.63 | 82.74 | 82.48 | 83.16 | 83.16 | 44 |
06 Feb 2024 | 82.75 | 82.75 | 82.65 | 82.68 | 82.68 | 24 |
05 Feb 2024 | 82.08 | 82.45 | 82.08 | 82.50 | 82.50 | 42 |
02 Feb 2024 | 81.42 | 82.10 | 81.42 | 82.16 | 82.16 | 38 |
01 Feb 2024 | 81.68 | 82.10 | 81.60 | 82.05 | 82.05 | 172 |
31 Jan 2024 | 81.37 | 81.58 | 81.37 | 81.61 | 81.61 | 33 |
30 Jan 2024 | 81.12 | 81.22 | 81.09 | 81.24 | 81.24 | 103 |
29 Jan 2024 | 80.97 | 81.17 | 80.95 | 81.06 | 81.06 | 116 |
26 Jan 2024 | 80.75 | 80.75 | 80.75 | 80.55 | 80.55 | 12 |
25 Jan 2024 | 80.95 | 81.06 | 80.95 | 80.99 | 80.99 | 101 |
24 Jan 2024 | 80.75 | 81.12 | 80.74 | 81.03 | 81.03 | 405 |
23 Jan 2024 | 80.60 | 80.72 | 80.60 | 80.91 | 80.91 | 306 |
22 Jan 2024 | 80.60 | 80.60 | 80.50 | 80.59 | 80.59 | 75 |
19 Jan 2024 | 80.56 | 80.72 | 80.56 | 80.64 | 80.64 | 9 |
18 Jan 2024 | 80.26 | 80.26 | 80.26 | 80.19 | 80.19 | 2 |
17 Jan 2024 | 79.90 | 80.00 | 79.90 | 80.09 | 80.09 | 25 |
16 Jan 2024 | 79.92 | 79.92 | 79.92 | 79.94 | 79.94 | 3 |
12 Jan 2024 | 80.00 | 80.00 | 79.84 | 79.92 | 79.92 | 23 |
11 Jan 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 1 |
10 Jan 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
09 Jan 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
08 Jan 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 2 |
05 Jan 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 5 |
04 Jan 2024 | 79.32 | 79.32 | 79.32 | 79.34 | 79.34 | 32 |
03 Jan 2024 | 79.65 | 79.65 | 79.65 | 79.77 | 79.77 | 24 |
02 Jan 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
29 Dec 2023 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
28 Dec 2023 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
27 Dec 2023 | 78.84 | 78.84 | 78.84 | 78.86 | 78.86 | 5 |
26 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
22 Dec 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
21 Dec 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
20 Dec 2023 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 14 |
19 Dec 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 3 |
18 Dec 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
15 Dec 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
14 Dec 2023 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |