Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 50 |
Oct 16, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Oct 15, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Oct 14, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Oct 11, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Oct 10, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Oct 09, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Oct 08, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Oct 07, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Oct 04, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Oct 03, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Oct 02, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Oct 01, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Sept 30, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Sept 27, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
Sept 26, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Sept 25, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Sept 24, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Sept 23, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Sept 20, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Sept 19, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Sept 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Sept 17, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Sept 16, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Sept 13, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Sept 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Sept 11, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Sept 10, 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - |
Sept 09, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Sept 06, 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
Sept 05, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Sept 04, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Sept 03, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Sept 02, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Aug 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Aug 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Aug 28, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Aug 27, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Aug 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Aug 23, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Aug 22, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Aug 21, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Aug 20, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Aug 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Aug 16, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Aug 15, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Aug 14, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Aug 13, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Aug 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Aug 09, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Aug 08, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Aug 07, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Aug 06, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Aug 05, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Aug 02, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Aug 01, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Jul 31, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Jul 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Jul 29, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Jul 26, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jul 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Jul 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Jul 23, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jul 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jul 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Jul 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Jul 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jul 16, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jul 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jul 12, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Jul 11, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jul 10, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Jul 09, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jul 08, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jul 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jul 04, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jul 03, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jul 02, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jul 01, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Jun 27, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Jun 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jun 25, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 21, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Jun 17, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
Jun 14, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Jun 13, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jun 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jun 10, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
Jun 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Jun 06, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jun 04, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
Jun 03, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
May 31, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |