Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 8 |
13 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
12 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
11 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
10 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
07 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
06 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
05 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
04 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
03 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
31 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
29 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 2 |
28 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
27 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
24 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
23 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 6 |
22 May 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 13 |
21 May 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 23 |
20 May 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1 |
17 May 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 11 |
16 May 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
15 May 2024 | 101.20 | 101.40 | 101.20 | 101.40 | 101.40 | 10 |
14 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 10 |
13 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
10 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
09 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
08 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
07 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
06 May 2024 | 101.00 | 103.60 | 101.00 | 103.60 | 103.60 | 5 |
02 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
30 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
29 Apr 2024 | 97.90 | 99.00 | 97.90 | 99.00 | 99.00 | 455 |
26 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
25 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 8 |
24 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 15 |
23 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 29 |
22 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
19 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1 |
18 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
17 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
16 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
15 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
12 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
11 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
10 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
09 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
08 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
05 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
04 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 3 |
03 Apr 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
02 Apr 2024 | 96.90 | 96.90 | 96.50 | 96.90 | 96.90 | 13 |
28 Mar 2024 | 100.60 | 100.60 | 94.80 | 94.80 | 94.80 | 457 |
27 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
26 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
25 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
22 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
21 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
20 Mar 2024 | 100.20 | 100.20 | 99.50 | 99.50 | 99.50 | 60 |
19 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 8 |
18 Mar 2024 | 95.90 | 97.60 | 95.90 | 97.60 | 97.60 | 75 |
15 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
14 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 15 |
13 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
12 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
11 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 105 |
08 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
07 Mar 2024 | 91.30 | 92.20 | 91.30 | 92.20 | 92.20 | 103 |
06 Mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
05 Mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
04 Mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1 |
01 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
29 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
28 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
27 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
26 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 6 |
23 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
22 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
21 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
20 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
19 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
16 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
15 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 149 |
14 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
13 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
12 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
09 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
08 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
07 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
06 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
05 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
02 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
01 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
31 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
30 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
29 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
26 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
25 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
24 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1 |
23 Jan 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
22 Jan 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |