Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 17, 2024 | - | - | - | - | - | - |
Jul 16, 2024 | - | - | - | - | - | - |
Jul 15, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
Jul 12, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Jul 11, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
Jul 10, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
Jul 09, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Jul 08, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Jul 05, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Jul 04, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
Jul 03, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
Jul 02, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Jul 01, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
Jun 28, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Jun 27, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
Jun 26, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Jun 25, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
Jun 24, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Jun 21, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
Jun 20, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
Jun 19, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
Jun 18, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Jun 17, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Jun 14, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Jun 13, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
Jun 12, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
Jun 11, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
Jun 10, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
Jun 07, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
Jun 06, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
Jun 05, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
Jun 04, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Jun 03, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
May 31, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
May 30, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
May 29, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
May 28, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
May 27, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
May 24, 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
May 23, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
May 22, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
May 21, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
May 20, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
May 17, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
May 16, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
May 15, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
May 10, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
May 09, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
May 08, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
May 07, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
May 06, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
May 03, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
May 02, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Apr 26, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
Apr 25, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Apr 24, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Apr 23, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
Apr 22, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
Apr 19, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
Apr 18, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
Apr 17, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
Apr 16, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
Apr 15, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
Apr 12, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
Apr 11, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
Apr 10, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
Apr 09, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Apr 08, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
Apr 05, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Apr 04, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
Apr 03, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
Apr 02, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Mar 28, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
Mar 25, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
Mar 22, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
Mar 21, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Mar 20, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Mar 19, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Mar 18, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Mar 15, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Mar 14, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Mar 13, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
Mar 12, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Mar 11, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Mar 08, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Mar 07, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
Mar 06, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
Mar 05, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
Mar 04, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Mar 01, 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Feb 29, 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Feb 28, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
Feb 27, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Feb 26, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |