Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
24 Jul 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
23 Jul 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
22 Jul 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
19 Jul 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
18 Jul 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
17 Jul 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
16 Jul 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
15 Jul 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
12 Jul 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
11 Jul 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
10 Jul 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
09 Jul 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
08 Jul 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
05 Jul 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
03 Jul 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
02 Jul 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
01 Jul 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
28 Jun 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
27 Jun 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
26 Jun 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
25 Jun 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
24 Jun 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
21 Jun 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
20 Jun 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
18 Jun 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
17 Jun 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
14 Jun 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
13 Jun 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
12 Jun 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
11 Jun 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
10 Jun 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
07 Jun 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
06 Jun 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
05 Jun 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
04 Jun 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
03 Jun 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
31 May 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
30 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
29 May 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
28 May 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
24 May 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
23 May 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
22 May 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
21 May 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
20 May 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
17 May 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
16 May 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
15 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
14 May 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
13 May 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
10 May 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
09 May 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
08 May 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
07 May 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
06 May 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
03 May 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
02 May 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
01 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
30 Apr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
29 Apr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
26 Apr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
25 Apr 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
24 Apr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
23 Apr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
22 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
19 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
18 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
17 Apr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
16 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
15 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
12 Apr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
11 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
10 Apr 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
09 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
08 Apr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
05 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
04 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
03 Apr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
02 Apr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
01 Apr 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
28 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
27 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
26 Mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
25 Mar 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
22 Mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
21 Mar 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
20 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
19 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
18 Mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
15 Mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
14 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
13 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
12 Mar 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
11 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
08 Mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
07 Mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
06 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
05 Mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |