Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Apr 30, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
Apr 29, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
Apr 26, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
Apr 25, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Apr 24, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
Apr 23, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Apr 22, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Apr 19, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Apr 18, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
Apr 17, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Apr 16, 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
Apr 15, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
Apr 12, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
Apr 11, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
Apr 10, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Apr 09, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
Apr 08, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
Apr 05, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
Apr 04, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
Apr 03, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Apr 02, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
Apr 01, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
Mar 28, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Mar 27, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Mar 26, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
Mar 25, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
Mar 22, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
Mar 21, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
Mar 20, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Mar 19, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
Mar 18, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Mar 15, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Mar 14, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
Mar 13, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
Mar 12, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
Mar 11, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
Mar 08, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Mar 07, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
Mar 06, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
Mar 05, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Mar 04, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Mar 01, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
Feb 29, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
Feb 28, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Feb 27, 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
Feb 26, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Feb 23, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Feb 22, 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
Feb 21, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Feb 20, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
Feb 16, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Feb 15, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Feb 14, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
Feb 13, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Feb 12, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
Feb 09, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
Feb 08, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Feb 07, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Feb 06, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
Feb 05, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
Feb 02, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Feb 01, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
Jan 31, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
Jan 30, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Jan 29, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Jan 26, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
Jan 25, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Jan 24, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
Jan 23, 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
Jan 22, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
Jan 19, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
Jan 18, 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
Jan 17, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
Jan 16, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
Jan 12, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
Jan 11, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Jan 10, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
Jan 09, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
Jan 08, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
Jan 05, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
Jan 04, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Jan 03, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
Jan 02, 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
Dec 29, 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
Dec 28, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Dec 28, 2023 | 0.137 Dividend | |||||
Dec 28, 2023 | 4.435 Capital Gain | |||||
Dec 27, 2023 | 95.89 | 95.89 | 95.89 | 95.89 | 91.32 | - |
Dec 26, 2023 | 95.74 | 95.74 | 95.74 | 95.74 | 91.18 | - |
Dec 22, 2023 | 95.27 | 95.27 | 95.27 | 95.27 | 90.73 | - |
Dec 21, 2023 | 94.86 | 94.86 | 94.86 | 94.86 | 90.34 | - |
Dec 20, 2023 | 93.87 | 93.87 | 93.87 | 93.87 | 89.39 | - |
Dec 19, 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 90.60 | - |
Dec 18, 2023 | 94.52 | 94.52 | 94.52 | 94.52 | 90.01 | - |
Dec 15, 2023 | 94.32 | 94.32 | 94.32 | 94.32 | 89.82 | - |
Dec 14, 2023 | 94.92 | 94.92 | 94.92 | 94.92 | 90.39 | - |
Dec 13, 2023 | 94.03 | 94.03 | 94.03 | 94.03 | 89.55 | - |
Dec 12, 2023 | 92.69 | 92.69 | 92.69 | 92.69 | 88.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |