Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 79.00 | 79.00 | 78.01 | 78.01 | 78.01 | 2 |
08 May 2024 | 78.57 | 79.15 | 78.20 | 78.94 | 78.94 | 18 |
07 May 2024 | 77.25 | 77.25 | 77.25 | 76.65 | 76.65 | 4 |
06 May 2024 | 76.73 | 77.25 | 75.39 | 76.16 | 76.16 | 29 |
03 May 2024 | 75.20 | 77.03 | 75.20 | 77.11 | 77.11 | 12 |
02 May 2024 | 76.88 | 76.95 | 74.99 | 75.03 | 75.03 | 14 |
01 May 2024 | 77.62 | 77.62 | 74.26 | 76.00 | 76.00 | 105 |
30 Apr 2024 | 79.24 | 79.24 | 77.50 | 77.26 | 77.26 | 29 |
29 Apr 2024 | 78.91 | 78.91 | 78.91 | 79.05 | 79.05 | 2 |
26 Apr 2024 | 78.97 | 79.01 | 78.38 | 78.32 | 78.32 | 4 |
25 Apr 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 1 |
24 Apr 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 2 |
23 Apr 2024 | 78.63 | 78.65 | 78.63 | 79.04 | 79.04 | 4 |
22 Apr 2024 | 79.38 | 79.38 | 79.28 | 79.22 | 79.22 | 3 |
19 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 1 |
18 Apr 2024 | 79.34 | 79.55 | 78.15 | 78.13 | 78.13 | 11 |
17 Apr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 20 |
16 Apr 2024 | 80.50 | 80.50 | 79.00 | 79.05 | 79.05 | 68 |
15 Apr 2024 | 81.92 | 81.92 | 81.92 | 81.56 | 81.56 | 3 |
12 Apr 2024 | 81.18 | 81.83 | 80.76 | 80.94 | 80.94 | 21 |
11 Apr 2024 | 82.22 | 82.22 | 81.00 | 81.57 | 81.57 | 22 |
10 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 8 |
09 Apr 2024 | 83.40 | 83.40 | 82.69 | 82.69 | 82.69 | 9 |
08 Apr 2024 | 83.98 | 84.99 | 83.40 | 83.49 | 83.49 | 21 |
05 Apr 2024 | 83.99 | 83.99 | 83.78 | 83.59 | 83.59 | 10 |
04 Apr 2024 | 85.30 | 85.30 | 84.25 | 84.28 | 84.28 | 27 |
03 Apr 2024 | 86.39 | 86.39 | 85.39 | 85.75 | 85.75 | 24 |
02 Apr 2024 | 87.57 | 87.57 | 86.40 | 86.48 | 86.48 | 130 |
01 Apr 2024 | 87.91 | 89.25 | 87.91 | 88.55 | 88.55 | 129 |
28 Mar 2024 | 86.50 | 87.00 | 86.30 | 87.28 | 87.28 | - |
27 Mar 2024 | 86.31 | 86.54 | 85.69 | 86.43 | 86.43 | 58 |
26 Mar 2024 | 85.87 | 87.30 | 85.87 | 87.03 | 87.03 | 16 |
25 Mar 2024 | 85.37 | 85.92 | 85.37 | 85.87 | 85.87 | 66 |
22 Mar 2024 | 85.50 | 85.66 | 85.50 | 85.61 | 85.61 | 36 |
21 Mar 2024 | 85.94 | 86.35 | 85.76 | 85.97 | 85.97 | 54 |
20 Mar 2024 | 85.98 | 86.16 | 85.58 | 85.99 | 85.99 | 47 |
19 Mar 2024 | 86.00 | 86.50 | 85.94 | 86.46 | 86.46 | 55 |
18 Mar 2024 | 87.03 | 87.16 | 86.85 | 86.81 | 86.81 | 19 |
15 Mar 2024 | 86.55 | 86.55 | 86.55 | 86.80 | 86.80 | 2 |
14 Mar 2024 | 86.51 | 86.51 | 86.50 | 86.55 | 86.55 | 4 |
13 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 3 |
12 Mar 2024 | 87.33 | 87.36 | 87.31 | 86.98 | 86.98 | 4 |
11 Mar 2024 | 86.09 | 86.50 | 86.09 | 86.58 | 86.58 | 3 |
08 Mar 2024 | 88.60 | 88.75 | 86.30 | 86.08 | 86.08 | 37 |
07 Mar 2024 | 86.86 | 88.68 | 86.86 | 88.29 | 88.29 | 64 |
06 Mar 2024 | 86.47 | 86.47 | 86.47 | 85.73 | 85.73 | 35 |
05 Mar 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
04 Mar 2024 | 84.80 | 86.14 | 84.80 | 85.70 | 85.70 | 18 |
01 Mar 2024 | 87.00 | 87.00 | 85.15 | 85.90 | 85.90 | 19 |
29 Feb 2024 | 86.76 | 87.68 | 86.76 | 87.21 | 87.21 | 18 |
28 Feb 2024 | 88.39 | 88.40 | 87.82 | 87.59 | 87.59 | 13 |
27 Feb 2024 | 86.94 | 86.94 | 86.94 | 87.77 | 87.77 | 6 |
26 Feb 2024 | 86.51 | 86.51 | 86.51 | 86.41 | 86.41 | 12 |
23 Feb 2024 | 85.09 | 85.57 | 84.75 | 85.28 | 85.28 | 6 |
22 Feb 2024 | 85.56 | 85.56 | 85.56 | 85.63 | 85.63 | 4 |
21 Feb 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 26 |
20 Feb 2024 | 83.80 | 86.40 | 83.80 | 85.14 | 85.14 | 27 |
16 Feb 2024 | 87.19 | 87.25 | 86.49 | 86.71 | 86.71 | 10 |
15 Feb 2024 | 86.94 | 86.95 | 86.38 | 86.71 | 86.71 | 11 |
14 Feb 2024 | 86.08 | 86.08 | 86.05 | 86.49 | 86.49 | 15 |
13 Feb 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
12 Feb 2024 | 84.85 | 84.85 | 84.82 | 85.15 | 85.15 | 6 |
09 Feb 2024 | 85.32 | 85.37 | 85.32 | 85.16 | 85.16 | 2 |
08 Feb 2024 | 84.51 | 84.51 | 84.51 | 84.69 | 84.69 | 1 |
07 Feb 2024 | 83.97 | 83.97 | 83.97 | 84.39 | 84.39 | 4 |
06 Feb 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
05 Feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 1 |
02 Feb 2024 | 83.01 | 83.36 | 82.77 | 83.39 | 83.39 | 20 |
01 Feb 2024 | 83.21 | 83.21 | 83.01 | 83.43 | 83.43 | 20 |
31 Jan 2024 | 83.16 | 83.18 | 83.16 | 82.98 | 82.98 | 4 |
30 Jan 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 1 |
29 Jan 2024 | 82.50 | 82.66 | 82.41 | 82.40 | 82.40 | 9 |
26 Jan 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 9 |
25 Jan 2024 | 82.47 | 82.47 | 82.39 | 82.49 | 82.49 | 6 |
24 Jan 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 7 |
23 Jan 2024 | 82.10 | 82.10 | 81.83 | 82.03 | 82.03 | 14 |
22 Jan 2024 | 81.86 | 81.94 | 81.72 | 81.77 | 81.77 | 14 |
19 Jan 2024 | 81.32 | 81.99 | 81.32 | 81.65 | 81.65 | 10 |
18 Jan 2024 | 80.89 | 80.89 | 80.89 | 80.86 | 80.86 | 20 |
17 Jan 2024 | 81.01 | 81.52 | 80.50 | 81.30 | 81.30 | 19 |
16 Jan 2024 | 80.59 | 80.59 | 80.47 | 80.32 | 80.32 | 24 |
12 Jan 2024 | 80.74 | 80.81 | 80.54 | 81.01 | 81.01 | 21 |
11 Jan 2024 | 81.15 | 81.15 | 80.94 | 80.91 | 80.91 | 4 |
10 Jan 2024 | 80.73 | 80.73 | 80.16 | 80.31 | 80.31 | 17 |
09 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3 |
08 Jan 2024 | 80.85 | 80.85 | 80.85 | 80.84 | 80.84 | 2 |
05 Jan 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 3 |
04 Jan 2024 | 80.78 | 80.84 | 80.78 | 80.80 | 80.80 | 3 |
03 Jan 2024 | 80.54 | 81.16 | 80.54 | 81.31 | 81.31 | 8 |
02 Jan 2024 | 79.50 | 79.50 | 79.35 | 80.33 | 80.33 | 107 |
29 Dec 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
28 Dec 2023 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 2 |
27 Dec 2023 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
26 Dec 2023 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
22 Dec 2023 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
21 Dec 2023 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
20 Dec 2023 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
19 Dec 2023 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
18 Dec 2023 | 77.04 | 77.06 | 77.04 | 77.29 | 77.29 | 9 |
15 Dec 2023 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |