Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
May 02, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
Apr 30, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
Apr 29, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
Apr 26, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
Apr 25, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
Apr 24, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
Apr 23, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
Apr 22, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
Apr 19, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Apr 18, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Apr 17, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
Apr 16, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
Apr 15, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
Apr 10, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
Apr 09, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
Apr 08, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Apr 05, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
Apr 04, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Apr 03, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
Apr 02, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
Mar 28, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
Mar 27, 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
Mar 26, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
Mar 25, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
Mar 22, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
Mar 21, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Mar 20, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
Mar 19, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Mar 18, 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
Mar 15, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
Mar 14, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Mar 13, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Mar 12, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
Mar 11, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
Mar 08, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Mar 07, 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
Mar 06, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
Mar 05, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
Mar 04, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
Feb 26, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Feb 23, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
Feb 22, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Feb 21, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
Feb 20, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
Feb 19, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Feb 16, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
Feb 15, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Feb 14, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Feb 13, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
Feb 12, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Feb 09, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
Feb 08, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
Feb 07, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
Feb 06, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
Feb 05, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
Feb 02, 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
Feb 01, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Jan 31, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
Jan 30, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Jan 29, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Jan 26, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Jan 25, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Jan 24, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
Jan 23, 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
Jan 22, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
Jan 19, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Jan 18, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Jan 17, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
Jan 16, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
Jan 15, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Jan 12, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Jan 11, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
Jan 10, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Jan 09, 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
Jan 08, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
Jan 05, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
Jan 04, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
Jan 03, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Jan 02, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
Dec 29, 2023 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
Dec 28, 2023 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Dec 27, 2023 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
Dec 22, 2023 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
Dec 21, 2023 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
Dec 20, 2023 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
Dec 19, 2023 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Dec 18, 2023 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
Dec 15, 2023 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
Dec 14, 2023 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
Dec 13, 2023 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
Dec 12, 2023 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |