Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 95.81 | 97.24 | 95.81 | 96.96 | 96.96 | 111 |
25 Jul 2024 | 93.55 | 95.16 | 93.55 | 95.10 | 95.10 | 91 |
24 Jul 2024 | 95.47 | 95.47 | 93.83 | 94.95 | 94.95 | 218 |
23 Jul 2024 | 94.18 | 95.59 | 93.70 | 95.59 | 95.59 | 745 |
22 Jul 2024 | 93.98 | 94.76 | 93.87 | 94.76 | 94.76 | 68 |
19 Jul 2024 | 96.30 | 96.30 | 95.74 | 95.74 | 95.74 | 533 |
18 Jul 2024 | 98.83 | 98.83 | 97.34 | 97.34 | 97.34 | 884 |
17 Jul 2024 | 97.15 | 97.70 | 95.93 | 97.70 | 97.70 | 1,397 |
16 Jul 2024 | 97.44 | 99.88 | 93.77 | 98.33 | 98.33 | 2,836 |
15 Jul 2024 | 96.49 | 96.75 | 95.27 | 96.62 | 96.62 | 1,799 |
12 Jul 2024 | 96.60 | 96.87 | 96.16 | 96.70 | 96.70 | 479 |
11 Jul 2024 | 95.43 | 96.62 | 95.43 | 96.39 | 96.39 | 188 |
10 Jul 2024 | 94.87 | 95.16 | 94.86 | 95.16 | 95.16 | 126 |
09 Jul 2024 | 92.82 | 94.00 | 92.82 | 94.00 | 94.00 | 208 |
08 Jul 2024 | 91.99 | 93.39 | 91.99 | 92.88 | 92.88 | 530 |
05 Jul 2024 | 92.89 | 92.89 | 91.64 | 91.64 | 91.64 | 213 |
04 Jul 2024 | 93.83 | 93.83 | 92.89 | 92.89 | 92.89 | 67 |
03 Jul 2024 | 93.44 | 93.44 | 92.39 | 92.67 | 92.67 | 196 |
02 Jul 2024 | 92.25 | 92.38 | 92.19 | 92.38 | 92.38 | 75 |
01 Jul 2024 | 91.09 | 91.84 | 90.71 | 91.84 | 91.84 | 332 |
28 Jun 2024 | 89.41 | 90.33 | 89.40 | 89.92 | 89.92 | 2,836 |
27 Jun 2024 | 90.19 | 90.19 | 89.43 | 89.53 | 89.53 | 176 |
26 Jun 2024 | 91.62 | 91.79 | 89.96 | 90.48 | 90.48 | 885 |
25 Jun 2024 | 91.02 | 91.70 | 91.02 | 91.16 | 91.16 | 59 |
24 Jun 2024 | 89.92 | 90.55 | 89.87 | 90.54 | 90.54 | 105 |
21 Jun 2024 | 90.03 | 91.74 | 90.03 | 90.57 | 90.57 | 239 |
20 Jun 2024 | 90.95 | 91.50 | 90.74 | 90.83 | 90.83 | 175 |
19 Jun 2024 | 91.53 | 91.57 | 90.61 | 90.61 | 90.61 | 22 |
18 Jun 2024 | 90.63 | 90.66 | 90.43 | 90.66 | 90.66 | 23 |
17 Jun 2024 | 89.78 | 89.81 | 88.62 | 89.51 | 89.51 | 564 |
14 Jun 2024 | 88.55 | 89.16 | 88.55 | 88.99 | 88.99 | 886 |
13 Jun 2024 | 88.38 | 88.54 | 88.37 | 88.54 | 88.54 | 83 |
12 Jun 2024 | 89.24 | 90.00 | 88.77 | 88.77 | 88.77 | 97 |
11 Jun 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
10 Jun 2024 | 90.09 | 90.66 | 89.27 | 89.67 | 89.67 | 202 |
07 Jun 2024 | 89.28 | 90.12 | 88.56 | 89.78 | 89.78 | 488 |
06 Jun 2024 | 88.61 | 89.43 | 88.49 | 89.43 | 89.43 | 31 |
05 Jun 2024 | 89.00 | 89.61 | 89.00 | 89.61 | 89.61 | 100 |
04 Jun 2024 | 89.22 | 89.40 | 88.75 | 88.75 | 88.75 | 947 |
03 Jun 2024 | 90.48 | 90.48 | 89.09 | 89.09 | 89.09 | 2,450 |
31 May 2024 | 89.52 | 89.52 | 89.21 | 89.37 | 89.37 | 2 |
30 May 2024 | 89.60 | 89.60 | 89.42 | 89.44 | 89.44 | 3 |
29 May 2024 | 91.38 | 91.38 | 90.20 | 90.20 | 90.20 | 17 |
28 May 2024 | 91.47 | 91.47 | 90.79 | 91.44 | 91.44 | 89 |
27 May 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
24 May 2024 | 91.41 | 91.85 | 90.72 | 91.84 | 91.84 | 879 |
23 May 2024 | 93.38 | 93.38 | 91.84 | 91.84 | 91.84 | 36 |
22 May 2024 | 93.43 | 93.80 | 93.07 | 93.28 | 93.28 | 404 |
21 May 2024 | 92.12 | 93.79 | 91.97 | 93.65 | 93.65 | 496 |
20 May 2024 | 92.24 | 92.68 | 92.24 | 92.68 | 92.68 | 6 |
17 May 2024 | 91.61 | 92.03 | 91.57 | 92.03 | 92.03 | 561 |
16 May 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
15 May 2024 | 92.21 | 92.54 | 92.21 | 92.54 | 92.54 | 6 |
14 May 2024 | 91.03 | 92.29 | 91.03 | 92.17 | 92.17 | 21 |
13 May 2024 | 90.98 | 91.59 | 90.98 | 91.36 | 91.36 | 70 |
10 May 2024 | 91.53 | 91.53 | 91.00 | 91.00 | 91.00 | 333 |
09 May 2024 | 89.51 | 90.09 | 89.51 | 90.09 | 90.09 | 11 |
08 May 2024 | 89.00 | 89.00 | 88.90 | 88.90 | 88.90 | 2 |
07 May 2024 | 88.24 | 88.82 | 88.24 | 88.75 | 88.75 | 113 |
06 May 2024 | 86.84 | 87.98 | 86.84 | 87.38 | 87.38 | 321 |
03 May 2024 | 86.87 | 87.01 | 86.77 | 87.01 | 87.01 | 13 |
02 May 2024 | 86.32 | 86.32 | 85.77 | 85.77 | 85.77 | 78 |
30 Apr 2024 | 85.22 | 86.01 | 85.16 | 85.16 | 85.16 | 80 |
29 Apr 2024 | 85.78 | 86.54 | 85.78 | 86.28 | 86.28 | 48 |
26 Apr 2024 | 85.92 | 86.79 | 85.92 | 86.72 | 86.72 | 67 |
25 Apr 2024 | 87.39 | 87.51 | 85.84 | 86.11 | 86.11 | 286 |
24 Apr 2024 | 87.50 | 87.64 | 87.41 | 87.41 | 87.41 | 123 |
23 Apr 2024 | 87.29 | 87.29 | 86.36 | 86.99 | 86.99 | 216 |
22 Apr 2024 | 85.08 | 85.81 | 84.89 | 85.81 | 85.81 | 22 |
19 Apr 2024 | 84.02 | 85.52 | 84.02 | 85.52 | 85.52 | 50 |
18 Apr 2024 | 84.48 | 85.28 | 84.48 | 85.22 | 85.22 | 40 |
17 Apr 2024 | 83.53 | 85.87 | 83.53 | 85.06 | 85.06 | 819 |
16 Apr 2024 | 81.99 | 85.47 | 81.49 | 85.10 | 85.10 | 3,968 |
15 Apr 2024 | 81.60 | 82.63 | 80.82 | 82.26 | 82.26 | 1,739 |
12 Apr 2024 | 81.20 | 81.82 | 80.36 | 81.08 | 81.08 | 701 |
11 Apr 2024 | 85.11 | 85.11 | 84.67 | 84.67 | 84.67 | 9 |
10 Apr 2024 | 86.65 | 86.65 | 85.63 | 85.63 | 85.63 | 1,150 |
09 Apr 2024 | 85.79 | 86.23 | 85.66 | 86.11 | 86.11 | 598 |
08 Apr 2024 | 86.21 | 86.53 | 85.10 | 85.50 | 85.50 | 287 |
05 Apr 2024 | 85.15 | 85.38 | 84.68 | 85.38 | 85.38 | 111 |
04 Apr 2024 | 86.44 | 86.44 | 86.11 | 86.12 | 86.12 | 32 |
03 Apr 2024 | 85.86 | 86.45 | 85.86 | 86.13 | 86.13 | 110 |
02 Apr 2024 | 87.50 | 87.50 | 86.57 | 86.57 | 86.57 | 50 |
28 Mar 2024 | 86.73 | 87.00 | 86.73 | 86.95 | 86.95 | 359 |
27 Mar 2024 | 85.24 | 85.69 | 85.24 | 85.68 | 85.68 | 4 |
26 Mar 2024 | 83.90 | 84.60 | 83.80 | 84.60 | 84.60 | 283 |
25 Mar 2024 | 85.14 | 85.14 | 84.45 | 84.45 | 84.45 | 7 |
22 Mar 2024 | 85.68 | 86.20 | 84.89 | 84.89 | 84.89 | 3,103 |
21 Mar 2024 | 83.13 | 85.43 | 83.13 | 85.43 | 85.43 | 29 |
20 Mar 2024 | 81.31 | 81.96 | 81.31 | 81.96 | 81.96 | 1 |
19 Mar 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
18 Mar 2024 | 80.65 | 81.02 | 80.65 | 80.91 | 80.91 | 169 |
15 Mar 2024 | 82.38 | 82.38 | 81.20 | 81.20 | 81.20 | 34 |
14 Mar 2024 | 81.91 | 81.91 | 81.67 | 81.67 | 81.67 | 300 |
13 Mar 2024 | 80.42 | 82.18 | 80.42 | 82.18 | 82.18 | 39 |
12 Mar 2024 | 79.94 | 79.94 | 79.59 | 79.59 | 79.59 | 2 |
11 Mar 2024 | 79.65 | 79.66 | 78.93 | 79.18 | 79.18 | 634 |
08 Mar 2024 | 78.38 | 79.78 | 78.38 | 79.77 | 79.77 | 102 |
07 Mar 2024 | 78.45 | 79.57 | 78.45 | 79.11 | 79.11 | 97 |
06 Mar 2024 | 81.65 | 82.36 | 79.21 | 79.21 | 79.21 | 2,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |