Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
09 May 2024 | 87.69 | 87.69 | 87.53 | 87.57 | 87.57 | 2,580 |
08 May 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
07 May 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
03 May 2024 | 86.82 | 86.82 | 86.82 | 87.29 | 87.29 | 120 |
02 May 2024 | 87.05 | 87.05 | 87.05 | 86.81 | 86.81 | 59 |
01 May 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
30 Apr 2024 | 86.87 | 86.87 | 86.48 | 86.45 | 86.45 | 471 |
29 Apr 2024 | 86.39 | 86.50 | 86.39 | 86.39 | 86.39 | 448 |
26 Apr 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 118 |
25 Apr 2024 | 86.66 | 86.66 | 86.29 | 86.66 | 86.66 | 171 |
24 Apr 2024 | 87.25 | 87.25 | 87.25 | 87.11 | 87.11 | 182 |
23 Apr 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 117 |
22 Apr 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 46 |
19 Apr 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 117 |
18 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
17 Apr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
16 Apr 2024 | 87.29 | 87.29 | 87.29 | 86.79 | 86.79 | 57 |
15 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
12 Apr 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
11 Apr 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
10 Apr 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
09 Apr 2024 | 87.88 | 88.10 | 87.88 | 88.07 | 88.07 | 962 |
08 Apr 2024 | 88.03 | 88.03 | 87.99 | 87.94 | 87.94 | 90 |
05 Apr 2024 | 87.86 | 88.04 | 87.86 | 88.04 | 88.04 | 554 |
04 Apr 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
03 Apr 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
02 Apr 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
28 Mar 2024 | 87.71 | 87.71 | 87.70 | 87.90 | 87.90 | 110 |
27 Mar 2024 | 88.08 | 88.08 | 88.08 | 87.90 | 87.90 | 86 |
26 Mar 2024 | 87.85 | 87.85 | 87.85 | 87.76 | 87.76 | 195 |
25 Mar 2024 | 87.98 | 87.98 | 87.78 | 87.98 | 87.98 | 60 |
22 Mar 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
21 Mar 2024 | 87.73 | 87.73 | 87.73 | 87.87 | 87.87 | 435 |
20 Mar 2024 | 87.68 | 87.68 | 87.54 | 87.50 | 87.50 | 189 |
19 Mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
18 Mar 2024 | 87.45 | 87.45 | 87.45 | 87.29 | 87.29 | 105 |
15 Mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
14 Mar 2024 | 87.07 | 87.08 | 87.07 | 87.31 | 87.31 | 602 |
13 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.92 | 86.92 | 231 |
12 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
11 Mar 2024 | 87.10 | 87.10 | 87.10 | 86.95 | 86.95 | 11 |
08 Mar 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
07 Mar 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
06 Mar 2024 | 87.01 | 87.03 | 86.93 | 87.14 | 87.14 | 260 |
05 Mar 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
04 Mar 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
01 Mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
29 Feb 2024 | 87.40 | 87.42 | 87.39 | 87.47 | 87.47 | 420 |
28 Feb 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
27 Feb 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
26 Feb 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
23 Feb 2024 | 87.29 | 87.29 | 87.29 | 86.98 | 86.98 | 70 |
22 Feb 2024 | 87.73 | 87.90 | 87.73 | 87.53 | 87.53 | 12,075 |
21 Feb 2024 | 87.67 | 87.67 | 87.54 | 87.54 | 87.54 | 197 |
20 Feb 2024 | 87.46 | 87.46 | 87.46 | 87.43 | 87.43 | 50 |
19 Feb 2024 | 87.41 | 87.44 | 87.40 | 87.44 | 87.44 | 249 |
16 Feb 2024 | 87.84 | 87.84 | 87.84 | 87.64 | 87.64 | 676 |
15 Feb 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
14 Feb 2024 | 87.81 | 87.81 | 87.81 | 87.71 | 87.71 | 46 |
13 Feb 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
12 Feb 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
09 Feb 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
08 Feb 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
07 Feb 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
06 Feb 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
05 Feb 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
02 Feb 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
01 Feb 2024 | 87.42 | 87.54 | 87.19 | 87.47 | 87.47 | 634 |
31 Jan 2024 | 87.02 | 87.16 | 87.00 | 87.16 | 87.16 | 31 |
30 Jan 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
29 Jan 2024 | 86.99 | 87.14 | 86.88 | 87.13 | 87.13 | 1,806 |
26 Jan 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
25 Jan 2024 | 86.62 | 86.94 | 86.47 | 86.94 | 86.94 | 349 |
24 Jan 2024 | 86.45 | 86.46 | 86.45 | 86.51 | 86.51 | 357 |
23 Jan 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
22 Jan 2024 | 86.74 | 86.74 | 86.74 | 86.58 | 86.58 | 57 |
19 Jan 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
18 Jan 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
17 Jan 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
16 Jan 2024 | 87.43 | 87.43 | 87.43 | 86.97 | 86.97 | 87 |
15 Jan 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
12 Jan 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
11 Jan 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
10 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
09 Jan 2024 | 86.84 | 86.84 | 86.66 | 86.84 | 86.84 | 373 |
08 Jan 2024 | 87.17 | 87.17 | 87.17 | 86.96 | 86.96 | 47 |
05 Jan 2024 | 86.92 | 86.92 | 86.92 | 87.07 | 87.07 | 116 |
04 Jan 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
03 Jan 2024 | 87.26 | 87.26 | 87.26 | 87.14 | 87.14 | 11 |
02 Jan 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
29 Dec 2023 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
28 Dec 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
27 Dec 2023 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
22 Dec 2023 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
21 Dec 2023 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
20 Dec 2023 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
19 Dec 2023 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
18 Dec 2023 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
15 Dec 2023 | 86.45 | 86.45 | 86.45 | 86.57 | 86.57 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |