Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 83.7000 | 83.7350 | 83.6630 | 83.6840 | 83.6840 | - |
26 Jul 2024 | 83.7376 | 83.7548 | 83.6597 | 83.7376 | 83.7376 | - |
25 Jul 2024 | 83.7430 | 83.8588 | 83.6611 | 83.7430 | 83.7430 | - |
24 Jul 2024 | 83.7068 | 83.7277 | 83.6379 | 83.7068 | 83.7068 | - |
23 Jul 2024 | 83.6713 | 83.7181 | 83.5993 | 83.6713 | 83.6713 | - |
22 Jul 2024 | 83.7303 | 83.7414 | 83.6430 | 83.7303 | 83.7303 | - |
19 Jul 2024 | 83.6743 | 83.7267 | 83.6004 | 83.6743 | 83.6743 | - |
18 Jul 2024 | 83.5721 | 83.6669 | 83.5490 | 83.5721 | 83.5721 | - |
17 Jul 2024 | 83.5296 | 83.5933 | 83.4940 | 83.5296 | 83.5296 | - |
16 Jul 2024 | 83.5876 | 83.6035 | 83.5316 | 83.5876 | 83.5876 | - |
15 Jul 2024 | 83.5203 | 83.6169 | 83.3589 | 83.5203 | 83.5203 | - |
12 Jul 2024 | 83.5185 | 83.5565 | 83.4662 | 83.5185 | 83.5185 | - |
11 Jul 2024 | 83.4959 | 83.5880 | 83.4660 | 83.4959 | 83.4959 | - |
10 Jul 2024 | 83.4930 | 83.5296 | 83.4720 | 83.4930 | 83.4930 | - |
09 Jul 2024 | 83.4576 | 83.5098 | 83.4510 | 83.4576 | 83.4576 | - |
08 Jul 2024 | 83.4721 | 83.5069 | 83.4393 | 83.4721 | 83.4721 | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 83.4912 | 83.5525 | 83.4652 | 83.4912 | 83.4912 | - |
03 Jul 2024 | 83.4791 | 83.5530 | 83.4441 | 83.4791 | 83.4791 | - |
02 Jul 2024 | 83.4413 | 83.5585 | 83.4246 | 83.4413 | 83.4413 | - |
01 Jul 2024 | 83.3675 | 83.4662 | 83.3568 | 83.3675 | 83.3675 | - |
28 Jun 2024 | 83.4509 | 83.5084 | 83.3247 | 83.4509 | 83.4509 | - |
27 Jun 2024 | 83.5804 | 83.5886 | 83.4180 | 83.5804 | 83.5804 | - |
26 Jun 2024 | 83.4146 | 83.6136 | 83.4020 | 83.4146 | 83.4146 | - |
25 Jun 2024 | 83.4604 | 83.4993 | 83.3979 | 83.4604 | 83.4604 | - |
24 Jun 2024 | 83.5625 | 83.5737 | 83.4218 | 83.5625 | 83.5625 | - |
21 Jun 2024 | 83.6016 | 83.6271 | 83.4910 | 83.6016 | 83.6016 | - |
20 Jun 2024 | 83.4195 | 83.6716 | 83.4077 | 83.4195 | 83.4195 | - |
19 Jun 2024 | 83.3741 | 83.4737 | 83.3380 | 83.3741 | 83.3741 | - |
18 Jun 2024 | 83.5101 | 83.5426 | 83.3000 | 83.5101 | 83.5101 | - |
17 Jun 2024 | 83.5518 | 83.6297 | 83.4314 | 83.5518 | 83.5518 | - |
14 Jun 2024 | 83.5221 | 83.5711 | 83.5190 | 83.5221 | 83.5221 | - |
13 Jun 2024 | 83.5343 | 83.5616 | 83.4780 | 83.5343 | 83.5343 | - |
12 Jun 2024 | 83.5968 | 83.6043 | 83.4335 | 83.5968 | 83.5968 | - |
11 Jun 2024 | 83.5298 | 83.6854 | 83.4730 | 83.5298 | 83.5298 | - |
10 Jun 2024 | 83.5276 | 83.5884 | 83.4750 | 83.5276 | 83.5276 | - |
07 Jun 2024 | 83.4731 | 83.5114 | 83.2860 | 83.4731 | 83.4731 | - |
06 Jun 2024 | 83.3808 | 83.5216 | 83.3405 | 83.3808 | 83.3808 | - |
05 Jun 2024 | 83.6294 | 85.1860 | 83.2212 | 83.6294 | 83.6294 | - |
04 Jun 2024 | 83.0934 | 83.6703 | 83.0805 | 83.0934 | 83.0934 | - |
03 Jun 2024 | 83.4508 | 83.4511 | 82.9801 | 83.4508 | 83.4508 | - |
31 May 2024 | 83.3209 | 83.4940 | 83.2110 | 83.3209 | 83.3209 | - |
30 May 2024 | 83.3656 | 83.4350 | 83.2163 | 83.3656 | 83.3656 | - |
29 May 2024 | 83.2065 | 83.4059 | 83.1463 | 83.2065 | 83.2065 | - |
28 May 2024 | 83.1457 | 83.2273 | 83.0880 | 83.1457 | 83.1457 | - |
27 May 2024 | 83.0522 | 83.1934 | 83.0372 | 83.0522 | 83.0522 | - |
24 May 2024 | 83.2864 | 83.3738 | 83.0314 | 83.2864 | 83.2864 | - |
23 May 2024 | 83.2671 | 83.3094 | 83.1920 | 83.2671 | 83.2671 | - |
22 May 2024 | 83.3168 | 83.3795 | 83.2140 | 83.3168 | 83.3168 | - |
21 May 2024 | 83.3150 | 83.3589 | 83.2359 | 83.3150 | 83.3150 | - |
20 May 2024 | 83.3004 | 83.3166 | 83.2305 | 83.3004 | 83.3004 | - |
17 May 2024 | 83.4701 | 83.5065 | 83.2841 | 83.4701 | 83.4701 | - |
16 May 2024 | 83.4051 | 83.5059 | 83.3650 | 83.4051 | 83.4051 | - |
15 May 2024 | 83.5242 | 83.5929 | 83.4250 | 83.5242 | 83.5242 | - |
14 May 2024 | 83.5055 | 83.5315 | 83.4810 | 83.5055 | 83.5055 | - |
13 May 2024 | 83.5248 | 83.6088 | 83.4820 | 83.5248 | 83.5248 | - |
10 May 2024 | 83.4594 | 83.5739 | 83.4490 | 83.4594 | 83.4594 | - |
09 May 2024 | 83.4643 | 83.5111 | 83.4380 | 83.4643 | 83.4643 | - |
08 May 2024 | 83.4699 | 83.5359 | 83.4550 | 83.4699 | 83.4699 | - |
07 May 2024 | 83.4728 | 83.5150 | 83.4290 | 83.4728 | 83.4728 | - |
06 May 2024 | 83.3800 | 83.5994 | 83.2991 | 83.3800 | 83.3800 | - |
03 May 2024 | 83.4063 | 83.4694 | 83.3036 | 83.4063 | 83.4063 | - |
02 May 2024 | 83.4064 | 83.4885 | 83.4064 | 83.4064 | 83.4064 | - |
01 May 2024 | 83.4984 | 83.5714 | 83.2601 | 83.4984 | 83.4984 | - |
30 Apr 2024 | 83.4511 | 83.5197 | 83.3980 | 83.4511 | 83.4511 | - |
29 Apr 2024 | 83.4023 | 83.5735 | 83.2983 | 83.4023 | 83.4023 | - |
26 Apr 2024 | 83.3018 | 83.4153 | 83.2650 | 83.3018 | 83.3018 | - |
25 Apr 2024 | 83.3406 | 83.3960 | 83.2688 | 83.3406 | 83.3406 | - |
24 Apr 2024 | 83.2833 | 83.3496 | 83.2591 | 83.2833 | 83.2833 | - |
23 Apr 2024 | 83.3862 | 83.3900 | 83.2281 | 83.3862 | 83.3862 | - |
22 Apr 2024 | 83.3853 | 83.4463 | 83.3216 | 83.3853 | 83.3853 | - |
19 Apr 2024 | 83.5450 | 83.7396 | 83.3650 | 83.5450 | 83.5450 | - |
18 Apr 2024 | 83.5958 | 83.6142 | 83.4848 | 83.5958 | 83.5958 | - |
17 Apr 2024 | 83.6675 | 83.7350 | 83.5774 | 83.6675 | 83.6675 | - |
16 Apr 2024 | 83.5060 | 83.6968 | 83.2119 | 83.5060 | 83.5060 | - |
15 Apr 2024 | 83.6111 | 83.6115 | 83.4174 | 83.6111 | 83.6111 | - |
12 Apr 2024 | 83.3493 | 83.6159 | 83.2542 | 83.3493 | 83.3493 | - |
11 Apr 2024 | 83.4127 | 83.4731 | 83.3024 | 83.4127 | 83.4127 | - |
10 Apr 2024 | 83.2243 | 83.4014 | 83.1550 | 83.2243 | 83.2243 | - |
09 Apr 2024 | 83.2696 | 83.3374 | 83.1733 | 83.2696 | 83.2696 | - |
08 Apr 2024 | 83.2968 | 83.3361 | 83.2327 | 83.2968 | 83.2968 | - |
05 Apr 2024 | 83.4778 | 83.4813 | 83.2490 | 83.4778 | 83.4778 | - |
04 Apr 2024 | 83.3733 | 83.5135 | 83.3600 | 83.3733 | 83.3733 | - |
03 Apr 2024 | 83.3503 | 83.5803 | 83.3320 | 83.3503 | 83.3503 | - |
02 Apr 2024 | 83.4097 | 83.4744 | 83.3340 | 83.4097 | 83.4097 | - |
01 Apr 2024 | 83.3648 | 83.4168 | 83.2390 | 83.3648 | 83.3648 | - |
29 Mar 2024 | 83.3930 | 83.3996 | 83.2326 | 83.3930 | 83.3930 | - |
28 Mar 2024 | 83.3650 | 83.4153 | 83.3098 | 83.3650 | 83.3650 | - |
27 Mar 2024 | 83.3455 | 83.4359 | 83.2897 | 83.3455 | 83.3455 | - |
26 Mar 2024 | 83.4174 | 83.4963 | 83.2675 | 83.4174 | 83.4174 | - |
25 Mar 2024 | 83.5936 | 83.6007 | 83.3523 | 83.5936 | 83.5936 | - |
22 Mar 2024 | 83.2266 | 83.7157 | 83.1819 | 83.2266 | 83.2266 | - |
21 Mar 2024 | 83.0546 | 83.2216 | 82.8937 | 83.0546 | 83.0546 | - |
20 Mar 2024 | 83.0424 | 83.2207 | 82.9610 | 83.0424 | 83.0424 | - |
19 Mar 2024 | 82.8636 | 83.0457 | 82.8640 | 82.8636 | 82.8636 | - |
18 Mar 2024 | 82.8889 | 82.9281 | 82.8330 | 82.8889 | 82.8889 | - |
15 Mar 2024 | 82.9656 | 82.9754 | 82.8340 | 82.9656 | 82.9656 | - |
14 Mar 2024 | 82.8311 | 82.9503 | 82.8070 | 82.8311 | 82.8311 | - |
13 Mar 2024 | 82.8351 | 82.9131 | 82.7584 | 82.8351 | 82.8351 | - |
12 Mar 2024 | 82.7783 | 82.8483 | 82.7301 | 82.7783 | 82.7783 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |