Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Jun 21, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Jun 20, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Jun 18, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Jun 17, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Jun 14, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Jun 13, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
Jun 12, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Jun 11, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
Jun 06, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
Jun 05, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Jun 04, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
Jun 03, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
May 31, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
May 30, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
May 29, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
May 28, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
May 24, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
May 23, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
May 22, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
May 21, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
May 16, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
May 13, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
May 10, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
May 07, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
May 06, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Apr 29, 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
Apr 26, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Apr 25, 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Apr 24, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Apr 23, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
Apr 22, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Apr 19, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Apr 18, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
Apr 17, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Apr 16, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Apr 15, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Apr 12, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
Apr 11, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
Apr 10, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
Apr 09, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Apr 08, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
Apr 02, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Mar 27, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Mar 26, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
Mar 25, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Mar 22, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
Mar 21, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Mar 20, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
Mar 19, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
Mar 18, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Mar 15, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
Mar 14, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Mar 13, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
Mar 12, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
Mar 11, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
Mar 08, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Mar 07, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Mar 06, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Mar 05, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
Mar 04, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
Mar 01, 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
Feb 29, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
Feb 28, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
Feb 27, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 26, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
Feb 23, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
Feb 22, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
Feb 21, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Feb 20, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
Feb 08, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
Feb 07, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
Feb 06, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Feb 05, 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
Feb 02, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Feb 01, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |