Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | - |
Apr 25, 2024 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | - |
Apr 24, 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | - |
Apr 23, 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
Apr 22, 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 15 |
Apr 19, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Apr 18, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Apr 17, 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - |
Apr 16, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Apr 15, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Apr 12, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Apr 11, 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
Apr 10, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
Apr 09, 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - |
Apr 09, 2024 | 0.4 Dividend | |||||
Apr 08, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.60 | - |
Apr 05, 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.10 | - |
Apr 04, 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.10 | - |
Apr 03, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 87.60 | - |
Apr 02, 2024 | 90.00 | 90.00 | 89.50 | 89.50 | 89.09 | - |
Mar 28, 2024 | 98.00 | 98.50 | 98.00 | 98.50 | 98.05 | - |
Mar 27, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | - |
Mar 26, 2024 | 96.50 | 97.50 | 96.50 | 97.50 | 97.06 | - |
Mar 25, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 95.56 | - |
Mar 22, 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 96.06 | - |
Mar 21, 2024 | 95.50 | 96.50 | 95.50 | 96.50 | 96.06 | - |
Mar 20, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 94.57 | - |
Mar 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.57 | - |
Mar 18, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.07 | - |
Mar 15, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.57 | - |
Mar 14, 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 94.57 | - |
Mar 13, 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 94.07 | - |
Mar 12, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.56 | - |
Mar 11, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - |
Mar 08, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.56 | - |
Mar 07, 2024 | 97.50 | 97.50 | 96.00 | 96.00 | 95.56 | 1,610 |
Mar 06, 2024 | 97.50 | 98.50 | 97.50 | 98.50 | 98.05 | - |
Mar 05, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | - |
Mar 04, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.05 | - |
Mar 01, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 97.55 | - |
Feb 29, 2024 | 97.50 | 99.00 | 97.50 | 99.00 | 98.55 | - |
Feb 28, 2024 | 100.00 | 100.00 | 98.50 | 98.50 | 98.05 | - |
Feb 27, 2024 | 99.50 | 99.50 | 99.00 | 99.00 | 98.55 | - |
Feb 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.55 | - |
Feb 23, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 98.55 | - |
Feb 22, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.55 | - |
Feb 21, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.55 | 30 |
Feb 20, 2024 | 108.00 | 108.00 | 101.00 | 101.00 | 100.54 | - |
Feb 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
Feb 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
Feb 15, 2024 | 97.00 | 107.00 | 97.00 | 107.00 | 106.51 | 24 |
Feb 14, 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.06 | - |
Feb 13, 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 94.57 | - |
Feb 12, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 96.56 | - |
Feb 09, 2024 | 96.00 | 97.50 | 96.00 | 96.50 | 96.06 | 150 |
Feb 08, 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 95.56 | - |
Feb 07, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.57 | - |
Feb 06, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - |
Feb 05, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.06 | - |
Feb 02, 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 96.56 | - |
Feb 01, 2024 | 97.50 | 97.50 | 95.50 | 95.50 | 95.07 | - |
Jan 31, 2024 | 98.00 | 98.00 | 96.50 | 96.50 | 96.06 | - |
Jan 30, 2024 | 98.00 | 99.00 | 97.50 | 99.00 | 98.55 | 117 |
Jan 29, 2024 | 97.00 | 98.50 | 97.00 | 98.50 | 98.05 | - |
Jan 26, 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 96.06 | - |
Jan 25, 2024 | 96.00 | 98.00 | 96.00 | 96.50 | 96.06 | 3 |
Jan 24, 2024 | 97.50 | 97.50 | 96.50 | 96.50 | 96.06 | - |
Jan 23, 2024 | 97.50 | 97.50 | 97.00 | 97.00 | 96.56 | - |
Jan 22, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | - |
Jan 19, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 96.56 | - |
Jan 18, 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 95.56 | - |
Jan 17, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.07 | - |
Jan 16, 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 94.57 | - |
Jan 15, 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 93.07 | - |
Jan 12, 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 94.07 | - |
Jan 11, 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.07 | - |
Jan 10, 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 94.07 | - |
Jan 09, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.07 | - |
Jan 09, 2024 | 0.4 Dividend | |||||
Jan 08, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.17 | - |
Jan 05, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.17 | - |
Jan 04, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.67 | - |
Jan 03, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 95.16 | - |
Jan 02, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 96.15 | - |
Dec 29, 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | - |
Dec 28, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.14 | - |
Dec 27, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
Dec 22, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
Dec 21, 2023 | 101.00 | 101.00 | 100.00 | 100.00 | 99.13 | - |
Dec 20, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.13 | - |
Dec 19, 2023 | 99.50 | 100.00 | 99.50 | 100.00 | 99.13 | - |
Dec 18, 2023 | 100.00 | 100.00 | 99.50 | 99.50 | 98.63 | 117 |
Dec 15, 2023 | 98.00 | 99.00 | 98.00 | 99.00 | 98.14 | - |
Dec 14, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.65 | - |
Dec 13, 2023 | 97.50 | 97.50 | 97.00 | 97.00 | 96.15 | - |
Dec 12, 2023 | 99.00 | 99.00 | 97.50 | 97.50 | 96.65 | - |
Dec 11, 2023 | 98.50 | 99.00 | 98.50 | 99.00 | 98.14 | 10 |
Dec 08, 2023 | 97.50 | 99.00 | 97.50 | 99.00 | 98.14 | - |
Dec 07, 2023 | 95.50 | 97.50 | 95.50 | 97.50 | 96.65 | - |
Dec 06, 2023 | 95.50 | 96.00 | 95.50 | 96.00 | 95.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |