Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
25 July 2024 | 84.91 | 86.24 | 84.91 | 86.24 | 86.24 | - |
24 July 2024 | 87.36 | 87.87 | 87.36 | 87.87 | 87.87 | - |
23 July 2024 | 86.52 | 89.44 | 86.52 | 89.44 | 89.44 | - |
22 July 2024 | 86.29 | 86.97 | 86.29 | 86.97 | 86.97 | - |
19 July 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
18 July 2024 | 87.85 | 88.74 | 87.85 | 88.74 | 88.74 | 50 |
17 July 2024 | 91.26 | 91.79 | 88.03 | 88.03 | 88.03 | 54 |
16 July 2024 | 90.16 | 92.06 | 90.16 | 92.06 | 92.06 | 20 |
15 July 2024 | 87.84 | 89.81 | 87.84 | 89.81 | 89.81 | 300 |
12 July 2024 | 85.51 | 87.48 | 85.51 | 87.27 | 87.27 | 534 |
11 July 2024 | 85.11 | 86.70 | 85.11 | 85.93 | 85.93 | 65 |
10 July 2024 | 87.17 | 87.17 | 85.65 | 85.93 | 85.93 | 30 |
09 July 2024 | 90.36 | 90.36 | 87.16 | 87.16 | 87.16 | 275 |
08 July 2024 | 88.49 | 90.54 | 88.49 | 90.54 | 90.54 | - |
05 July 2024 | 86.38 | 88.62 | 86.38 | 88.62 | 88.62 | 24 |
04 July 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
03 July 2024 | 87.01 | 87.10 | 86.71 | 87.10 | 87.10 | 26 |
02 July 2024 | 87.45 | 87.45 | 87.04 | 87.04 | 87.04 | 25 |
01 July 2024 | 86.83 | 87.94 | 86.68 | 87.94 | 87.94 | 18 |
28 June 2024 | 86.23 | 86.28 | 86.23 | 86.28 | 86.28 | 45 |
27 June 2024 | 82.01 | 84.94 | 82.01 | 84.94 | 84.94 | - |
26 June 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
25 June 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
24 June 2024 | 80.64 | 80.64 | 80.35 | 80.35 | 80.35 | 15 |
21 June 2024 | 80.48 | 81.23 | 80.48 | 81.23 | 81.23 | 56 |
20 June 2024 | 81.05 | 81.05 | 79.68 | 80.33 | 80.33 | - |
19 June 2024 | 81.19 | 81.19 | 81.10 | 81.10 | 81.10 | 500 |
18 June 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
17 June 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
14 June 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
13 June 2024 | 82.80 | 82.82 | 81.53 | 81.97 | 81.97 | 75 |
12 June 2024 | 82.64 | 82.64 | 82.54 | 82.54 | 82.54 | - |
11 June 2024 | 82.32 | 82.95 | 82.29 | 82.95 | 82.95 | - |
10 June 2024 | 80.85 | 82.66 | 80.85 | 82.62 | 82.62 | 45 |
07 June 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
06 June 2024 | 80.92 | 81.42 | 80.54 | 81.42 | 81.42 | - |
05 June 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
04 June 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
03 June 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
31 May 2024 | 81.51 | 82.44 | 79.31 | 79.46 | 79.46 | 1,761 |
30 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
29 May 2024 | 88.11 | 89.23 | 88.11 | 89.23 | 89.23 | - |
28 May 2024 | 90.40 | 90.40 | 87.90 | 88.99 | 88.99 | 20 |
27 May 2024 | 89.38 | 90.40 | 89.38 | 90.40 | 90.40 | - |
24 May 2024 | 90.90 | 90.90 | 89.37 | 90.18 | 90.18 | 120 |
23 May 2024 | 93.44 | 93.44 | 91.16 | 91.16 | 91.16 | - |
22 May 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
21 May 2024 | 93.15 | 94.57 | 93.15 | 94.57 | 94.57 | 43 |
20 May 2024 | 94.30 | 95.07 | 94.30 | 95.07 | 95.07 | 10 |
17 May 2024 | 92.42 | 94.76 | 92.42 | 94.76 | 94.76 | - |
16 May 2024 | 90.82 | 91.58 | 90.82 | 91.58 | 91.58 | 10 |
15 May 2024 | 90.01 | 91.53 | 90.01 | 91.53 | 91.53 | 810 |
14 May 2024 | 90.73 | 90.73 | 90.40 | 90.40 | 90.40 | - |
13 May 2024 | 90.30 | 90.99 | 90.30 | 90.99 | 90.99 | 20 |
10 May 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
09 May 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
08 May 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
07 May 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
06 May 2024 | 89.41 | 91.44 | 89.41 | 91.44 | 91.44 | 453 |
03 May 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
02 May 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
30 Apr 2024 | 86.59 | 86.59 | 86.34 | 86.34 | 86.34 | - |
29 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 90 |
26 Apr 2024 | 87.90 | 88.50 | 87.90 | 88.50 | 88.50 | 20 |
25 Apr 2024 | 86.05 | 86.59 | 86.05 | 86.59 | 86.59 | - |
24 Apr 2024 | 88.40 | 88.40 | 87.59 | 87.59 | 87.59 | - |
23 Apr 2024 | 86.87 | 88.66 | 86.87 | 88.66 | 88.66 | 20 |
22 Apr 2024 | 86.41 | 87.11 | 86.41 | 87.04 | 87.04 | 66 |
19 Apr 2024 | 86.91 | 87.48 | 85.81 | 86.30 | 86.30 | 25 |
18 Apr 2024 | 87.82 | 88.67 | 87.82 | 87.93 | 87.93 | 10 |
17 Apr 2024 | 88.76 | 89.77 | 88.37 | 88.37 | 88.37 | 5 |
16 Apr 2024 | 88.36 | 89.16 | 87.92 | 89.16 | 89.16 | 150 |
15 Apr 2024 | 93.12 | 93.12 | 90.00 | 90.00 | 90.00 | 74 |
12 Apr 2024 | 93.86 | 95.27 | 92.55 | 92.55 | 92.55 | 289 |
11 Apr 2024 | 92.13 | 93.45 | 92.13 | 93.45 | 93.45 | 32 |
10 Apr 2024 | 92.74 | 92.74 | 92.12 | 92.12 | 92.12 | - |
09 Apr 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
08 Apr 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
05 Apr 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
04 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
03 Apr 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
02 Apr 2024 | 95.93 | 96.99 | 95.93 | 96.03 | 96.03 | 2 |
28 Mar 2024 | 96.41 | 97.85 | 96.41 | 97.85 | 97.85 | 11 |
27 Mar 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
26 Mar 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
25 Mar 2024 | 97.65 | 97.95 | 96.93 | 96.93 | 96.93 | 95 |
22 Mar 2024 | 96.39 | 98.01 | 96.39 | 97.86 | 97.86 | 200 |
21 Mar 2024 | 96.72 | 97.63 | 96.72 | 96.89 | 96.89 | 85 |
20 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
19 Mar 2024 | 96.37 | 96.94 | 96.37 | 96.94 | 96.94 | 157 |
18 Mar 2024 | 97.50 | 97.73 | 97.48 | 97.48 | 97.48 | - |
15 Mar 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
14 Mar 2024 | 100.12 | 100.12 | 97.77 | 97.77 | 97.77 | 40 |
13 Mar 2024 | 98.35 | 100.04 | 98.35 | 100.04 | 100.04 | - |
12 Mar 2024 | 99.19 | 99.37 | 98.39 | 98.39 | 98.39 | - |
11 Mar 2024 | 99.53 | 100.40 | 99.53 | 100.40 | 100.40 | 40 |
08 Mar 2024 | 100.76 | 102.42 | 100.76 | 101.24 | 101.24 | 60 |
07 Mar 2024 | 98.89 | 102.58 | 98.89 | 102.24 | 102.24 | 22 |
06 Mar 2024 | 100.36 | 100.98 | 98.50 | 98.50 | 98.50 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |