Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
Apr 23, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Apr 22, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
Apr 19, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
Apr 18, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
Apr 17, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Apr 16, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
Apr 15, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Apr 12, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Apr 11, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
Apr 10, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
Apr 09, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
Apr 08, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
Apr 05, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
Apr 04, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
Apr 03, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Apr 02, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Apr 01, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Mar 28, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
Mar 27, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Mar 26, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Mar 25, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Mar 22, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
Mar 21, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Mar 20, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
Mar 19, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Mar 18, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Mar 15, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Mar 14, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
Mar 13, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Mar 12, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Mar 11, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
Mar 08, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
Mar 07, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
Mar 06, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Mar 05, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Mar 04, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Mar 01, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Feb 29, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Feb 28, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
Feb 27, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
Feb 26, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
Feb 23, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Feb 22, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Feb 21, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Feb 20, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
Feb 16, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
Feb 15, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
Feb 14, 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
Feb 13, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
Feb 12, 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
Feb 09, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Feb 08, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Feb 07, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
Feb 06, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
Feb 05, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
Feb 02, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Feb 01, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
Jan 31, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
Jan 30, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Jan 29, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
Jan 26, 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
Jan 25, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
Jan 24, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
Jan 23, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Jan 22, 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
Jan 19, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
Jan 18, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
Jan 17, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
Jan 16, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
Jan 12, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
Jan 11, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
Jan 10, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
Jan 09, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
Jan 08, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
Jan 05, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
Jan 04, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Jan 03, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
Jan 02, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
Dec 29, 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Dec 28, 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
Dec 27, 2023 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
Dec 26, 2023 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
Dec 22, 2023 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
Dec 21, 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 3.712 Capital Gain | |||||
Dec 20, 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 84.99 | - |
Dec 19, 2023 | 90.37 | 90.37 | 90.37 | 90.37 | 86.59 | - |
Dec 18, 2023 | 90.11 | 90.11 | 90.11 | 90.11 | 86.34 | - |
Dec 15, 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 86.08 | - |
Dec 14, 2023 | 89.35 | 89.35 | 89.35 | 89.35 | 85.61 | - |
Dec 13, 2023 | 88.78 | 88.78 | 88.78 | 88.78 | 85.06 | - |
Dec 12, 2023 | 87.65 | 87.65 | 87.65 | 87.65 | 83.98 | - |
Dec 11, 2023 | 86.91 | 86.91 | 86.91 | 86.91 | 83.27 | - |
Dec 08, 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 82.95 | - |
Dec 07, 2023 | 85.83 | 85.83 | 85.83 | 85.83 | 82.24 | - |
Dec 06, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 81.23 | - |
Dec 05, 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 81.78 | - |
Dec 04, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 81.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |