Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 81.87 | 81.87 | 81.87 | 81.75 | 81.75 | - |
09 May 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
08 May 2024 | 80.79 | 81.05 | 80.86 | 81.05 | 81.05 | 1 |
07 May 2024 | 80.23 | 80.91 | 80.27 | 80.91 | 80.91 | 10 |
03 May 2024 | 78.03 | 78.39 | 78.16 | 78.39 | 78.39 | 129 |
02 May 2024 | 77.68 | 77.93 | 77.48 | 77.60 | 77.60 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
29 Apr 2024 | 80.03 | 80.05 | 79.45 | 79.45 | 79.45 | 1 |
26 Apr 2024 | 79.47 | 79.67 | 79.55 | 79.55 | 79.55 | 2 |
25 Apr 2024 | 78.63 | 79.36 | 78.24 | 78.42 | 78.42 | 1 |
24 Apr 2024 | 80.28 | 80.41 | 80.09 | 80.09 | 80.09 | 110 |
23 Apr 2024 | 77.93 | 77.99 | 77.75 | 77.93 | 77.93 | 139 |
22 Apr 2024 | 76.86 | 76.98 | 76.89 | 76.91 | 76.91 | 7 |
19 Apr 2024 | 76.72 | 77.18 | 76.29 | 76.29 | 76.29 | 1,978 |
18 Apr 2024 | 78.62 | 78.10 | 77.64 | 77.90 | 77.90 | 18 |
17 Apr 2024 | 79.11 | 79.25 | 79.25 | 79.25 | 79.25 | 164 |
16 Apr 2024 | 79.84 | 80.35 | 80.11 | 80.35 | 80.35 | 6 |
15 Apr 2024 | 81.21 | 82.50 | 81.35 | 82.50 | 82.50 | 3 |
12 Apr 2024 | 82.82 | 82.77 | 80.98 | 80.98 | 80.98 | 49 |
11 Apr 2024 | 81.86 | 81.59 | 81.31 | 81.31 | 81.31 | 197 |
10 Apr 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
09 Apr 2024 | 82.17 | 82.21 | 81.89 | 81.89 | 81.89 | 72 |
08 Apr 2024 | 81.74 | 82.27 | 81.78 | 82.27 | 82.27 | 25 |
05 Apr 2024 | 80.96 | 82.03 | 80.85 | 82.03 | 82.03 | 132 |
04 Apr 2024 | 82.04 | 81.82 | 81.81 | 81.82 | 81.82 | 3 |
03 Apr 2024 | 81.50 | 81.89 | 81.50 | 81.89 | 81.89 | 4 |
02 Apr 2024 | 82.93 | 83.35 | 81.48 | 81.48 | 81.48 | 6 |
28 Mar 2024 | 82.43 | 82.50 | 82.18 | 82.18 | 82.18 | 53 |
27 Mar 2024 | 82.63 | 82.96 | 82.64 | 82.68 | 82.68 | 3 |
26 Mar 2024 | 82.40 | 82.70 | 82.50 | 82.70 | 82.70 | 1 |
25 Mar 2024 | 82.66 | 82.80 | 82.40 | 82.58 | 82.58 | 12 |
22 Mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
21 Mar 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
20 Mar 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
19 Mar 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
18 Mar 2024 | 81.28 | 81.33 | 81.17 | 81.33 | 81.33 | 244 |
15 Mar 2024 | 81.96 | 82.16 | 82.04 | 82.16 | 82.16 | 31 |
14 Mar 2024 | 83.11 | 82.76 | 82.76 | 82.76 | 82.76 | 1 |
13 Mar 2024 | 83.71 | 83.36 | 83.36 | 83.36 | 83.36 | 1 |
12 Mar 2024 | 82.46 | 82.91 | 82.28 | 82.91 | 82.91 | 2 |
11 Mar 2024 | 82.02 | 82.20 | 81.67 | 81.70 | 81.70 | 21 |
08 Mar 2024 | 85.09 | 85.23 | 84.04 | 84.04 | 84.04 | 5 |
07 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
06 Mar 2024 | 82.31 | 82.62 | 82.20 | 82.61 | 82.61 | 72 |
05 Mar 2024 | 83.08 | 83.19 | 83.19 | 83.19 | 83.19 | 1 |
04 Mar 2024 | 83.47 | 83.80 | 83.44 | 83.80 | 83.80 | 4 |
01 Mar 2024 | 82.57 | 82.67 | 81.81 | 82.58 | 82.58 | 14 |
29 Feb 2024 | 81.38 | 81.94 | 81.28 | 81.94 | 81.94 | 14 |
28 Feb 2024 | 82.38 | 82.34 | 81.48 | 81.48 | 81.48 | 272 |
27 Feb 2024 | 82.48 | 82.89 | 82.56 | 82.89 | 82.89 | 6 |
26 Feb 2024 | 81.57 | 82.08 | 81.54 | 81.96 | 81.96 | 1,421 |
23 Feb 2024 | 82.00 | 82.49 | 82.49 | 82.49 | 82.49 | 1 |
22 Feb 2024 | 80.96 | 81.89 | 81.89 | 81.89 | 81.89 | - |
21 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
20 Feb 2024 | 80.80 | 80.17 | 79.48 | 79.48 | 79.48 | 224 |
19 Feb 2024 | 81.11 | 81.14 | 81.06 | 81.06 | 81.06 | - |
16 Feb 2024 | 81.84 | 81.97 | 81.04 | 81.15 | 81.15 | 237 |
15 Feb 2024 | 81.60 | 81.65 | 81.50 | 81.50 | 81.50 | 1 |
14 Feb 2024 | 80.32 | 81.15 | 80.55 | 81.05 | 81.05 | 9 |
13 Feb 2024 | 81.21 | 81.27 | 79.25 | 79.95 | 79.95 | 133 |
12 Feb 2024 | 82.49 | 82.54 | 81.87 | 82.19 | 82.19 | 2 |
09 Feb 2024 | 81.32 | 81.68 | 81.63 | 81.68 | 81.68 | 43 |
08 Feb 2024 | 80.94 | 81.17 | 80.75 | 81.17 | 81.17 | 2,511 |
07 Feb 2024 | 80.00 | 80.25 | 79.92 | 80.25 | 80.25 | 10 |
06 Feb 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
05 Feb 2024 | 78.93 | 79.12 | 78.96 | 79.12 | 79.12 | 15 |
02 Feb 2024 | 79.31 | 79.20 | 79.17 | 79.20 | 79.20 | 1 |
01 Feb 2024 | 78.33 | 79.01 | 77.98 | 78.44 | 78.44 | 61 |
31 Jan 2024 | 78.48 | 78.54 | 78.02 | 78.20 | 78.20 | 315 |
30 Jan 2024 | 78.96 | 79.15 | 79.01 | 79.13 | 79.13 | 4 |
29 Jan 2024 | 78.21 | 78.56 | 78.29 | 78.55 | 78.55 | 18 |
26 Jan 2024 | 78.05 | 77.97 | 77.77 | 77.97 | 77.97 | 6 |
25 Jan 2024 | 78.11 | 79.22 | 77.73 | 79.22 | 79.22 | 357 |
24 Jan 2024 | 76.83 | 77.27 | 76.74 | 77.27 | 77.27 | 539 |
23 Jan 2024 | 74.21 | 74.36 | 74.00 | 74.36 | 74.36 | 300 |
22 Jan 2024 | 73.69 | 73.72 | 73.72 | 73.72 | 73.72 | - |
19 Jan 2024 | 72.84 | 72.90 | 72.90 | 72.90 | 72.90 | 500 |
18 Jan 2024 | 71.39 | 72.05 | 71.53 | 72.05 | 72.05 | 2 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
15 Jan 2024 | 71.05 | 71.13 | 71.13 | 71.13 | 71.13 | - |
12 Jan 2024 | 71.01 | 71.00 | 71.00 | 71.00 | 71.00 | 6 |
11 Jan 2024 | 71.45 | 71.39 | 71.07 | 71.07 | 71.07 | 200 |
10 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
09 Jan 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
08 Jan 2024 | 69.94 | 70.74 | 69.92 | 70.74 | 70.74 | 6 |
05 Jan 2024 | 69.49 | 70.00 | 69.13 | 70.00 | 70.00 | 8 |
04 Jan 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
03 Jan 2024 | 71.28 | 71.33 | 70.09 | 70.37 | 70.37 | 234 |
02 Jan 2024 | 73.27 | 73.20 | 71.60 | 71.60 | 71.60 | 41 |
29 Dec 2023 | 73.29 | 73.28 | 73.25 | 73.26 | 73.26 | 79 |
28 Dec 2023 | 73.41 | 73.50 | 73.18 | 73.19 | 73.19 | 51 |
27 Dec 2023 | 73.00 | 73.42 | 73.25 | 73.25 | 73.25 | 31 |
22 Dec 2023 | 72.31 | 72.17 | 72.17 | 72.17 | 72.17 | 4 |
21 Dec 2023 | 73.09 | 73.10 | 72.92 | 72.92 | 72.92 | 2 |
20 Dec 2023 | 73.58 | 73.27 | 73.27 | 73.27 | 73.27 | 200 |
19 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
18 Dec 2023 | 74.31 | 74.25 | 73.52 | 73.52 | 73.52 | 15 |
15 Dec 2023 | 74.45 | 74.69 | 74.21 | 74.69 | 74.69 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |