Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Apr 30, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
Apr 29, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
Apr 26, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Apr 25, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
Apr 24, 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
Apr 23, 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
Apr 22, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
Apr 19, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
Apr 18, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
Apr 17, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
Apr 16, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
Apr 15, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
Apr 12, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Apr 11, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
Apr 10, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Apr 09, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
Apr 08, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Apr 05, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
Apr 04, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
Apr 03, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Apr 02, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
Mar 28, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
Mar 27, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
Mar 26, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
Mar 25, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
Mar 22, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
Mar 21, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
Mar 20, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Mar 19, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Mar 18, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Mar 15, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Mar 14, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
Mar 13, 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
Mar 12, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Mar 11, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
Mar 08, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Mar 07, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
Mar 06, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
Mar 05, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Mar 04, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
Mar 01, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
Feb 29, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Feb 28, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
Feb 27, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
Feb 26, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Feb 23, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Feb 22, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Feb 21, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
Feb 20, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
Feb 15, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
Feb 14, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Feb 13, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
Feb 12, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Feb 09, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Feb 08, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
Feb 07, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
Feb 06, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Feb 05, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Feb 02, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Feb 01, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Jan 31, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Jan 30, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
Jan 29, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Jan 26, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
Jan 23, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
Jan 22, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
Jan 19, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Jan 18, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Jan 17, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
Jan 16, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Jan 11, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
Jan 10, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
Jan 09, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
Dec 28, 2023 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Dec 27, 2023 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
Dec 22, 2023 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
Dec 21, 2023 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Dec 20, 2023 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Dec 19, 2023 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Dec 18, 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Dec 15, 2023 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
Dec 14, 2023 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
Dec 13, 2023 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
Dec 12, 2023 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
Dec 11, 2023 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
Dec 08, 2023 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |