Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 86.77 | 87.46 | 86.51 | 87.31 | 87.31 | 346 |
30 Apr 2024 | 88.88 | 91.39 | 86.40 | 87.21 | 87.21 | 8,993 |
29 Apr 2024 | 88.41 | 90.54 | 87.87 | 90.38 | 90.38 | 1,175 |
26 Apr 2024 | 90.96 | 91.25 | 87.88 | 87.79 | 87.79 | 518 |
25 Apr 2024 | 92.97 | 92.97 | 90.02 | 90.00 | 90.00 | 288 |
24 Apr 2024 | 94.58 | 94.58 | 92.57 | 93.00 | 93.00 | 171 |
23 Apr 2024 | 91.93 | 94.69 | 91.83 | 94.13 | 94.13 | 1,133 |
22 Apr 2024 | 93.02 | 94.32 | 93.02 | 93.03 | 93.03 | 42 |
19 Apr 2024 | 92.99 | 94.37 | 92.25 | 94.15 | 94.15 | 203 |
18 Apr 2024 | 95.92 | 96.20 | 94.88 | 95.16 | 95.16 | 125 |
17 Apr 2024 | 94.19 | 96.43 | 93.03 | 95.00 | 95.00 | 290 |
16 Apr 2024 | 94.42 | 102.11 | 92.35 | 94.65 | 94.65 | 351 |
15 Apr 2024 | 97.03 | 97.03 | 94.11 | 95.58 | 95.58 | 636 |
12 Apr 2024 | 98.28 | 99.59 | 96.71 | 98.82 | 98.82 | 6,626 |
11 Apr 2024 | 97.63 | 98.66 | 94.75 | 95.00 | 95.00 | 775 |
10 Apr 2024 | 100.08 | 101.24 | 96.40 | 96.53 | 96.53 | 5,161 |
09 Apr 2024 | 97.73 | 99.95 | 97.59 | 98.11 | 98.11 | 822 |
08 Apr 2024 | 93.54 | 97.00 | 93.54 | 97.03 | 97.03 | 365 |
05 Apr 2024 | 93.32 | 93.47 | 91.00 | 92.40 | 92.40 | 296 |
04 Apr 2024 | 94.39 | 95.68 | 93.65 | 95.60 | 95.60 | 1,090 |
03 Apr 2024 | 92.80 | 93.46 | 91.40 | 93.74 | 93.74 | 170 |
02 Apr 2024 | 93.40 | 94.56 | 92.54 | 92.06 | 92.06 | 1,386 |
28 Mar 2024 | 92.10 | 93.61 | 91.90 | 93.07 | 93.07 | 106 |
27 Mar 2024 | 91.27 | 91.55 | 89.43 | 90.30 | 90.30 | 1,426 |
26 Mar 2024 | 92.33 | 92.83 | 90.20 | 92.06 | 92.06 | 247 |
25 Mar 2024 | 92.13 | 93.93 | 92.13 | 92.98 | 92.98 | 328 |
22 Mar 2024 | 91.94 | 93.48 | 91.17 | 91.39 | 91.39 | 842 |
21 Mar 2024 | 94.77 | 94.77 | 91.88 | 92.77 | 92.77 | 2,328 |
20 Mar 2024 | 90.57 | 93.44 | 90.57 | 91.99 | 91.99 | 346 |
19 Mar 2024 | 92.52 | 97.79 | 89.98 | 91.49 | 91.49 | 2,998 |
18 Mar 2024 | 98.76 | 98.76 | 97.44 | 95.25 | 95.25 | 930 |
15 Mar 2024 | 99.88 | 102.14 | 99.38 | 99.77 | 99.77 | 7,412 |
14 Mar 2024 | 97.91 | 101.18 | 97.10 | 98.10 | 98.10 | 1,502 |
13 Mar 2024 | 96.49 | 99.02 | 96.46 | 98.32 | 98.32 | 2,103 |
12 Mar 2024 | 94.46 | 94.52 | 93.22 | 95.89 | 95.89 | 302 |
11 Mar 2024 | 94.59 | 95.77 | 94.30 | 94.78 | 94.78 | 3,042 |
08 Mar 2024 | 96.25 | 96.90 | 93.00 | 93.45 | 93.45 | 399 |
07 Mar 2024 | 95.42 | 97.57 | 94.00 | 96.24 | 96.24 | 1,059 |
06 Mar 2024 | 88.17 | 97.73 | 88.17 | 98.09 | 98.09 | 4,917 |
05 Mar 2024 | 87.71 | 88.49 | 86.51 | 86.44 | 86.44 | 904 |
04 Mar 2024 | 89.13 | 89.13 | 88.12 | 87.78 | 87.78 | 325 |
01 Mar 2024 | 86.47 | 87.37 | 85.73 | 88.16 | 88.16 | 564 |
29 Feb 2024 | 87.39 | 87.39 | 86.75 | 86.39 | 86.39 | 66 |
28 Feb 2024 | 85.40 | 85.40 | 84.00 | 85.50 | 85.50 | 353 |
27 Feb 2024 | 88.87 | 88.87 | 88.64 | 88.04 | 88.04 | 57 |
26 Feb 2024 | 89.38 | 89.38 | 87.30 | 87.36 | 87.36 | 1,056 |
23 Feb 2024 | 88.40 | 88.46 | 88.20 | 91.15 | 91.15 | 50 |
22 Feb 2024 | 88.78 | 89.42 | 88.40 | 89.38 | 89.38 | 226 |
21 Feb 2024 | 90.48 | 90.48 | 86.66 | 86.93 | 86.93 | 453 |
20 Feb 2024 | 86.98 | 89.93 | 80.81 | 88.68 | 88.68 | 537 |
19 Feb 2024 | 88.26 | 89.14 | 86.61 | 87.07 | 87.07 | 1,088 |
16 Feb 2024 | 87.90 | 87.90 | 86.34 | 88.50 | 88.50 | 516 |
15 Feb 2024 | 86.89 | 90.08 | 86.89 | 87.83 | 87.83 | 1,650 |
14 Feb 2024 | 79.75 | 85.43 | 79.75 | 85.99 | 85.99 | 828 |
13 Feb 2024 | 83.20 | 84.07 | 78.69 | 79.22 | 79.22 | 8,015 |
12 Feb 2024 | 79.69 | 83.41 | 79.63 | 82.41 | 82.41 | 4,071 |
09 Feb 2024 | 81.14 | 82.20 | 79.22 | 79.71 | 79.71 | 399 |
08 Feb 2024 | 82.20 | 83.32 | 79.85 | 81.11 | 81.11 | 15,996 |
07 Feb 2024 | 86.82 | 86.82 | 83.24 | 84.16 | 84.16 | 1,913 |
06 Feb 2024 | 88.97 | 89.80 | 88.08 | 88.08 | 88.08 | 25 |
05 Feb 2024 | 86.35 | 87.57 | 85.42 | 87.30 | 87.30 | 620 |
02 Feb 2024 | 89.31 | 90.46 | 86.00 | 85.94 | 85.94 | 311 |
01 Feb 2024 | 90.22 | 90.34 | 88.01 | 89.42 | 89.42 | 846 |
31 Jan 2024 | 90.50 | 91.65 | 90.32 | 91.38 | 91.38 | 305 |
30 Jan 2024 | 91.11 | 91.11 | 86.73 | 89.94 | 89.94 | 257 |
29 Jan 2024 | 87.74 | 89.54 | 87.10 | 90.09 | 90.09 | 388 |
26 Jan 2024 | 86.00 | 88.58 | 86.00 | 88.17 | 88.17 | 47 |
25 Jan 2024 | 89.12 | 89.14 | 86.50 | 87.02 | 87.02 | 366 |
24 Jan 2024 | 89.04 | 89.63 | 88.52 | 89.63 | 89.63 | 119 |
23 Jan 2024 | 86.00 | 89.56 | 85.63 | 87.26 | 87.26 | 125 |
22 Jan 2024 | 85.72 | 86.42 | 84.94 | 86.18 | 86.18 | 1,016 |
19 Jan 2024 | 86.98 | 87.85 | 86.00 | 85.96 | 85.96 | 385 |
18 Jan 2024 | 85.46 | 86.87 | 85.46 | 86.06 | 86.06 | 5,738 |
17 Jan 2024 | 86.32 | 86.74 | 83.33 | 85.18 | 85.18 | 6,128 |
16 Jan 2024 | 88.40 | 92.03 | 86.50 | 87.53 | 87.53 | 1,235 |
15 Jan 2024 | 90.57 | 91.07 | 89.00 | 90.02 | 90.02 | 111 |
12 Jan 2024 | 91.86 | 92.30 | 90.38 | 90.43 | 90.43 | 1,233 |
11 Jan 2024 | 93.56 | 94.31 | 90.80 | 91.22 | 91.22 | 4,947 |
10 Jan 2024 | 90.36 | 94.11 | 90.36 | 91.15 | 91.15 | 5,792 |
09 Jan 2024 | 92.78 | 101.50 | 89.57 | 89.41 | 89.41 | 391 |
08 Jan 2024 | 93.84 | 93.84 | 92.00 | 92.83 | 92.83 | 706 |
05 Jan 2024 | 95.92 | 95.93 | 93.81 | 96.15 | 96.15 | 997 |
04 Jan 2024 | 98.60 | 98.60 | 96.48 | 96.64 | 96.64 | 761 |
03 Jan 2024 | 101.28 | 101.28 | 97.79 | 98.29 | 98.29 | 432 |
02 Jan 2024 | 101.00 | 102.80 | 99.66 | 100.17 | 100.17 | 717 |
29 Dec 2023 | 103.22 | 103.22 | 102.69 | 103.33 | 103.33 | 6,735 |
28 Dec 2023 | 106.82 | 106.85 | 104.50 | 104.96 | 104.96 | 842 |
27 Dec 2023 | 113.03 | 113.03 | 108.47 | 107.40 | 107.40 | 1,150 |
22 Dec 2023 | 112.44 | 112.90 | 112.12 | 113.01 | 113.01 | 280 |
21 Dec 2023 | 110.64 | 112.30 | 109.58 | 111.16 | 111.16 | 2,038 |
20 Dec 2023 | 112.20 | 113.22 | 110.71 | 112.39 | 112.39 | 3,894 |
19 Dec 2023 | 108.61 | 114.15 | 89.96 | 114.32 | 114.32 | 6,663 |
18 Dec 2023 | 107.74 | 112.00 | 107.74 | 111.17 | 111.17 | 1,023 |
15 Dec 2023 | 101.90 | 108.71 | 100.92 | 108.63 | 108.63 | 6,049 |
14 Dec 2023 | 92.04 | 101.24 | 92.00 | 101.00 | 101.00 | 14,928 |
13 Dec 2023 | 90.06 | 90.65 | 89.32 | 89.26 | 89.26 | 2,361 |
12 Dec 2023 | 89.56 | 91.34 | 89.56 | 90.72 | 90.72 | 1,095 |
11 Dec 2023 | 87.43 | 89.00 | 87.12 | 88.43 | 88.43 | 1,096 |
08 Dec 2023 | 90.70 | 90.94 | 87.66 | 87.21 | 87.21 | 569 |
07 Dec 2023 | 87.35 | 91.18 | 87.35 | 90.43 | 90.43 | 325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |