Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
Jul 25, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
Jul 24, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Jul 23, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
Jul 22, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Jul 19, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Jul 18, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
Jul 17, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Jul 16, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Jul 15, 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
Jul 12, 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
Jul 11, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Jul 10, 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
Jul 09, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
Jul 08, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
Jul 05, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
Jul 03, 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
Jul 02, 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
Jul 01, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Jun 28, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Jun 27, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Jun 26, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Jun 25, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
Jun 24, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Jun 21, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Jun 20, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
Jun 18, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Jun 17, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Jun 14, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jun 13, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Jun 12, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Jun 11, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
Jun 10, 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
Jun 07, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Jun 06, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Jun 05, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
Jun 04, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Jun 03, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
May 31, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
May 30, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
May 29, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
May 28, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
May 24, 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
May 23, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
May 22, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
May 21, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
May 20, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
May 17, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
May 16, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
May 15, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
May 14, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
May 13, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
May 10, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
May 09, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
May 08, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
May 07, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
May 06, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
May 03, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
May 02, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
May 01, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Apr 30, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
Apr 29, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Apr 26, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
Apr 25, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
Apr 24, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
Apr 23, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
Apr 22, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
Apr 19, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Apr 18, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
Apr 17, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
Apr 16, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
Apr 15, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
Apr 12, 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
Apr 11, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Apr 10, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Apr 09, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Apr 08, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
Apr 05, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
Apr 04, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
Apr 03, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Apr 02, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
Apr 01, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Mar 28, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 27, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 26, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
Mar 25, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Mar 22, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Mar 21, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Mar 20, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
Mar 19, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
Mar 18, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
Mar 15, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 14, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 13, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
Mar 12, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Mar 11, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Mar 08, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
Mar 07, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
Mar 06, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Mar 05, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |