Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 94.35 | 94.35 | 93.38 | 94.05 | 94.05 | 30 |
25 Jul 2024 | 92.79 | 92.89 | 92.50 | 92.89 | 92.89 | 5 |
24 Jul 2024 | 94.35 | 94.54 | 94.31 | 94.49 | 94.49 | 17 |
23 Jul 2024 | 95.03 | 95.81 | 94.69 | 95.81 | 95.81 | 28 |
22 Jul 2024 | 94.17 | 94.46 | 94.17 | 94.46 | 94.46 | 7,855 |
19 Jul 2024 | 93.56 | 93.66 | 93.28 | 93.33 | 93.33 | 10,756 |
18 Jul 2024 | 95.81 | 95.81 | 93.69 | 93.69 | 93.69 | 12 |
17 Jul 2024 | 95.76 | 96.07 | 95.46 | 95.49 | 95.49 | 6 |
16 Jul 2024 | 97.01 | 97.01 | 96.49 | 96.49 | 96.49 | 8 |
15 Jul 2024 | 96.77 | 96.91 | 96.20 | 96.91 | 96.91 | 20 |
12 Jul 2024 | 95.63 | 96.13 | 95.37 | 96.13 | 96.13 | 7 |
11 Jul 2024 | 96.37 | 96.37 | 95.38 | 95.38 | 95.38 | 75 |
10 Jul 2024 | 96.12 | 96.15 | 95.78 | 95.78 | 95.78 | 4 |
09 Jul 2024 | 97.10 | 97.18 | 95.74 | 95.74 | 95.74 | 1 |
08 Jul 2024 | 97.35 | 97.45 | 96.87 | 97.13 | 97.13 | 12 |
05 Jul 2024 | 96.94 | 97.24 | 96.69 | 97.24 | 97.24 | 12 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 96.62 | 97.01 | 96.62 | 96.77 | 96.77 | 32 |
02 Jul 2024 | 96.03 | 96.03 | 96.00 | 96.00 | 96.00 | 4 |
01 Jul 2024 | 95.80 | 95.80 | 95.61 | 95.78 | 95.78 | 4 |
28 Jun 2024 | 95.54 | 95.96 | 95.48 | 95.96 | 95.96 | 132 |
27 Jun 2024 | 93.40 | 93.40 | 93.13 | 93.33 | 93.33 | 3 |
26 Jun 2024 | 92.33 | 92.33 | 92.13 | 92.15 | 92.15 | 2 |
25 Jun 2024 | 92.17 | 92.25 | 92.15 | 92.17 | 92.17 | 3 |
24 Jun 2024 | 92.25 | 92.57 | 92.15 | 92.57 | 92.57 | 5 |
21 Jun 2024 | 92.00 | 92.11 | 91.69 | 92.11 | 92.11 | 211 |
20 Jun 2024 | 92.84 | 93.00 | 92.67 | 92.72 | 92.72 | 7 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 92.20 | 92.34 | 92.20 | 92.34 | 92.34 | 349 |
17 Jun 2024 | 91.88 | 92.20 | 91.88 | 91.91 | 91.91 | 3 |
14 Jun 2024 | 91.69 | 91.83 | 91.67 | 91.83 | 91.83 | 4 |
13 Jun 2024 | 93.14 | 93.14 | 92.76 | 92.76 | 92.76 | 2 |
12 Jun 2024 | 93.03 | 93.03 | 92.92 | 92.94 | 92.94 | 3 |
11 Jun 2024 | 91.17 | 91.21 | 90.98 | 91.21 | 91.21 | 4 |
10 Jun 2024 | 90.59 | 91.26 | 90.37 | 91.26 | 91.26 | 5 |
07 Jun 2024 | 90.76 | 90.99 | 90.76 | 90.85 | 90.85 | 2 |
06 Jun 2024 | 90.87 | 91.10 | 90.86 | 90.97 | 90.97 | 2 |
05 Jun 2024 | 90.48 | 90.83 | 90.48 | 90.83 | 90.83 | 5 |
04 Jun 2024 | 89.10 | 89.18 | 89.09 | 89.09 | 89.09 | 1 |
03 Jun 2024 | 90.68 | 90.68 | 88.82 | 88.82 | 88.82 | 147 |
31 May 2024 | 90.52 | 90.55 | 88.36 | 88.48 | 88.48 | 8 |
30 May 2024 | 93.55 | 93.95 | 91.87 | 91.90 | 91.90 | 6 |
29 May 2024 | 93.98 | 94.99 | 93.96 | 94.91 | 94.91 | 16 |
28 May 2024 | 95.40 | 95.64 | 94.95 | 95.39 | 95.39 | 218 |
24 May 2024 | 95.35 | 95.35 | 94.88 | 94.88 | 94.88 | 4 |
23 May 2024 | 97.44 | 97.46 | 95.93 | 95.93 | 95.93 | 6 |
22 May 2024 | 96.53 | 96.81 | 96.51 | 96.59 | 96.59 | 3 |
21 May 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
20 May 2024 | 96.50 | 96.86 | 96.50 | 96.86 | 96.86 | - |
17 May 2024 | 96.59 | 96.59 | 96.10 | 96.23 | 96.23 | 4 |
16 May 2024 | 96.50 | 96.50 | 96.32 | 96.32 | 96.32 | 7 |
15 May 2024 | 95.39 | 95.67 | 95.37 | 95.37 | 95.37 | 4 |
14 May 2024 | 93.78 | 94.35 | 93.58 | 94.35 | 94.35 | 6 |
13 May 2024 | 93.23 | 93.72 | 93.23 | 93.72 | 93.72 | 2,009 |
10 May 2024 | 93.40 | 93.49 | 93.40 | 93.49 | 93.49 | 3 |
09 May 2024 | 92.95 | 93.23 | 92.94 | 93.08 | 93.08 | 25 |
08 May 2024 | 92.47 | 92.60 | 92.13 | 92.60 | 92.60 | 3 |
07 May 2024 | 93.10 | 93.10 | 92.80 | 92.80 | 92.80 | 5 |
03 May 2024 | 92.23 | 92.58 | 92.23 | 92.58 | 92.58 | 3 |
02 May 2024 | 91.37 | 91.45 | 90.40 | 90.74 | 90.74 | 48 |
01 May 2024 | 91.30 | 91.30 | 90.81 | 90.87 | 90.87 | 4 |
30 Apr 2024 | 92.20 | 92.41 | 92.20 | 92.20 | 92.20 | 4 |
29 Apr 2024 | 93.40 | 93.40 | 92.97 | 92.97 | 92.97 | 767 |
26 Apr 2024 | 92.75 | 93.01 | 92.75 | 92.86 | 92.86 | 64 |
25 Apr 2024 | 90.30 | 90.94 | 90.02 | 90.68 | 90.68 | 608 |
24 Apr 2024 | 92.75 | 93.00 | 92.34 | 92.34 | 92.34 | 402 |
23 Apr 2024 | 90.15 | 90.54 | 90.15 | 90.46 | 90.46 | 2 |
22 Apr 2024 | 89.63 | 89.63 | 89.28 | 89.28 | 89.28 | 3 |
19 Apr 2024 | 89.87 | 89.87 | 89.45 | 89.45 | 89.45 | 4 |
18 Apr 2024 | 90.94 | 90.96 | 90.92 | 90.95 | 90.95 | 3 |
17 Apr 2024 | 92.27 | 92.27 | 92.06 | 92.06 | 92.06 | 3 |
16 Apr 2024 | 91.41 | 91.51 | 91.19 | 91.51 | 91.51 | 4 |
15 Apr 2024 | 94.37 | 94.37 | 93.33 | 93.33 | 93.33 | 32 |
12 Apr 2024 | 94.81 | 94.98 | 93.93 | 93.93 | 93.93 | 2 |
11 Apr 2024 | 95.70 | 95.70 | 95.02 | 95.02 | 95.02 | 5 |
10 Apr 2024 | 94.60 | 95.12 | 94.30 | 94.62 | 94.62 | 6 |
09 Apr 2024 | 96.54 | 96.54 | 96.36 | 96.45 | 96.45 | 1 |
08 Apr 2024 | 95.98 | 95.98 | 95.95 | 95.95 | 95.95 | 1 |
05 Apr 2024 | 94.41 | 94.41 | 94.17 | 94.25 | 94.25 | 7 |
04 Apr 2024 | 96.15 | 96.59 | 95.90 | 96.59 | 96.59 | 44 |
03 Apr 2024 | 93.93 | 93.93 | 93.82 | 93.83 | 93.83 | 191 |
02 Apr 2024 | 93.88 | 94.10 | 93.63 | 94.10 | 94.10 | 14 |
28 Mar 2024 | 95.80 | 96.20 | 95.80 | 96.20 | 96.20 | 101 |
27 Mar 2024 | 96.66 | 96.66 | 96.12 | 96.12 | 96.12 | 159 |
26 Mar 2024 | 96.30 | 96.43 | 96.29 | 96.34 | 96.34 | 15 |
25 Mar 2024 | 95.71 | 96.14 | 95.51 | 96.14 | 96.14 | 24 |
22 Mar 2024 | 96.32 | 96.55 | 96.15 | 96.15 | 96.15 | 44 |
21 Mar 2024 | 97.01 | 97.38 | 97.01 | 97.17 | 97.17 | 502 |
20 Mar 2024 | 94.76 | 94.99 | 94.75 | 94.99 | 94.99 | 2 |
19 Mar 2024 | 94.40 | 94.40 | 93.85 | 93.85 | 93.85 | 1 |
18 Mar 2024 | 93.23 | 94.70 | 93.23 | 94.42 | 94.42 | 505 |
15 Mar 2024 | 93.99 | 93.99 | 93.29 | 93.44 | 93.44 | 30 |
14 Mar 2024 | 95.89 | 95.89 | 95.04 | 95.04 | 95.04 | 1 |
13 Mar 2024 | 95.93 | 95.93 | 95.86 | 95.87 | 95.87 | 850 |
12 Mar 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 89,750 |
11 Mar 2024 | 94.63 | 95.23 | 94.63 | 95.23 | 95.23 | 4 |
08 Mar 2024 | 97.59 | 97.59 | 95.71 | 95.71 | 95.71 | 4 |
07 Mar 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 1,000 |
06 Mar 2024 | 95.73 | 95.81 | 94.98 | 95.81 | 95.81 | 1,355 |
05 Mar 2024 | 95.23 | 95.23 | 93.47 | 93.47 | 93.47 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |