Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
27 Jun 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
26 Jun 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
25 Jun 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
24 Jun 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
21 Jun 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
20 Jun 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
19 Jun 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
18 Jun 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
17 Jun 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
14 Jun 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
13 Jun 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
12 Jun 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
11 Jun 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
10 Jun 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
07 Jun 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
06 Jun 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
05 Jun 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
04 Jun 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
03 Jun 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
31 May 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
30 May 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
29 May 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
28 May 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
27 May 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
24 May 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
23 May 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
22 May 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
21 May 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
20 May 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
17 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
16 May 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
15 May 2024 | 86.78 | 86.78 | 86.20 | 86.20 | 86.20 | 30 |
14 May 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
13 May 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
10 May 2024 | 86.18 | 86.18 | 84.88 | 84.88 | 84.88 | 141 |
09 May 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
08 May 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
07 May 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
06 May 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
03 May 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
02 May 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
30 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
29 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
26 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
25 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
24 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
23 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
22 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
19 Apr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
18 Apr 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
17 Apr 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
16 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
15 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
12 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
11 Apr 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
10 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
09 Apr 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
08 Apr 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
05 Apr 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
04 Apr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
03 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
02 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
28 Mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
27 Mar 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
26 Mar 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
25 Mar 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
22 Mar 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
21 Mar 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
20 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
19 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
18 Mar 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 25 |
15 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
14 Mar 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
13 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
12 Mar 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
11 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
08 Mar 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
07 Mar 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
06 Mar 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
05 Mar 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
04 Mar 2024 | 101.94 | 101.94 | 101.54 | 101.54 | 101.54 | 20 |
01 Mar 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
29 Feb 2024 | 99.89 | 101.96 | 99.89 | 101.96 | 101.96 | 40 |
28 Feb 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
27 Feb 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
26 Feb 2024 | 99.96 | 100.12 | 99.96 | 100.12 | 100.12 | 175 |
23 Feb 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
22 Feb 2024 | 99.49 | 99.49 | 98.64 | 98.64 | 98.64 | 240 |
21 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
20 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
19 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
16 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
15 Feb 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
14 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
13 Feb 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
12 Feb 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
09 Feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
08 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
07 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |