Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
May 01, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
Apr 30, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
Apr 29, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Apr 26, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Apr 25, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Apr 24, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
Apr 23, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Apr 22, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Apr 19, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Apr 18, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Apr 17, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
Apr 16, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Apr 15, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Apr 12, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
Apr 11, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
Apr 10, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
Apr 09, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
Apr 08, 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
Apr 05, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
Apr 04, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Apr 03, 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
Apr 02, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
Apr 01, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
Mar 28, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
Mar 27, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
Mar 26, 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
Mar 25, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
Mar 22, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
Mar 21, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
Mar 20, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
Mar 19, 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
Mar 18, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
Mar 15, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Mar 14, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
Mar 13, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Mar 12, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
Mar 11, 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
Mar 08, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Mar 07, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Mar 06, 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
Mar 05, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
Mar 04, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
Mar 01, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Feb 29, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Feb 28, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
Feb 27, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
Feb 26, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
Feb 23, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Feb 22, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Feb 21, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
Feb 20, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
Feb 16, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
Feb 15, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Feb 14, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
Feb 13, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Feb 12, 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
Feb 09, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
Feb 08, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Feb 07, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Feb 06, 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
Feb 05, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Feb 02, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
Feb 01, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
Jan 31, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
Jan 30, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
Jan 29, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
Jan 26, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Jan 25, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Jan 24, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
Jan 23, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
Jan 22, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
Jan 19, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
Jan 18, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
Jan 17, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Jan 16, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
Jan 12, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
Jan 11, 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
Jan 10, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
Jan 09, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Jan 08, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
Jan 05, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jan 04, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
Jan 03, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
Jan 02, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Dec 29, 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Dec 28, 2023 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Dec 27, 2023 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
Dec 27, 2023 | 0 Dividend | |||||
Dec 27, 2023 | 1.449 Capital Gain | |||||
Dec 26, 2023 | 88.57 | 88.57 | 88.57 | 88.57 | 87.12 | - |
Dec 22, 2023 | 88.35 | 88.35 | 88.35 | 88.35 | 86.90 | - |
Dec 21, 2023 | 88.43 | 88.43 | 88.43 | 88.43 | 86.98 | - |
Dec 20, 2023 | 87.55 | 87.55 | 87.55 | 87.55 | 86.12 | - |
Dec 19, 2023 | 88.61 | 88.61 | 88.61 | 88.61 | 87.16 | - |
Dec 18, 2023 | 88.25 | 88.25 | 88.25 | 88.25 | 86.81 | - |
Dec 15, 2023 | 87.33 | 87.33 | 87.33 | 87.33 | 85.90 | - |
Dec 14, 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 85.37 | - |
Dec 13, 2023 | 87.91 | 87.91 | 87.91 | 87.91 | 86.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |