Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
02 Jul 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
01 Jul 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
28 Jun 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
27 Jun 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
26 Jun 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
25 Jun 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
24 Jun 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
21 Jun 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
20 Jun 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
19 Jun 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
18 Jun 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
13 Jun 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
12 Jun 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
11 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
10 Jun 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
07 Jun 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
06 Jun 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
05 Jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
04 Jun 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
03 Jun 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
31 May 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
30 May 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
29 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
28 May 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
27 May 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
24 May 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
23 May 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
22 May 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
21 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
17 May 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
16 May 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
15 May 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
14 May 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
13 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
10 May 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
08 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
07 May 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
06 May 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
03 May 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
02 May 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
30 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
29 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
26 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
25 Apr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
24 Apr 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
23 Apr 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
22 Apr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
19 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
18 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
15 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
12 Apr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
09 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
08 Apr 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
05 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
04 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
03 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
02 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
28 Mar 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
27 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
26 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
21 Mar 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
20 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
19 Mar 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
18 Mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
15 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
14 Mar 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
13 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
12 Mar 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
11 Mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
06 Mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
05 Mar 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
04 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
01 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
29 Feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
28 Feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
27 Feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
26 Feb 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
23 Feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
22 Feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
21 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
20 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
19 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
16 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
15 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
14 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
13 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
12 Feb 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
09 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |