Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 100.32 | 100.32 | 100.31 | 100.31 | 100.31 | 682 |
May 08, 2024 | 100.26 | 100.30 | 100.26 | 100.29 | 100.29 | 11,700 |
May 07, 2024 | 100.24 | 100.27 | 100.24 | 100.25 | 100.25 | 4,100 |
May 06, 2024 | 100.23 | 100.25 | 100.21 | 100.21 | 100.21 | 93,100 |
May 03, 2024 | 100.24 | 100.26 | 100.21 | 100.22 | 100.22 | 2,800 |
May 02, 2024 | 100.17 | 100.22 | 100.17 | 100.22 | 100.22 | 2,700 |
May 01, 2024 | 100.18 | 100.19 | 100.15 | 100.18 | 100.18 | 3,900 |
Apr 30, 2024 | 100.18 | 100.30 | 100.14 | 100.16 | 100.16 | 45,200 |
Apr 29, 2024 | 100.16 | 100.16 | 100.11 | 100.12 | 100.12 | 8,800 |
Apr 26, 2024 | 100.10 | 100.12 | 100.09 | 100.09 | 100.09 | 8,800 |
Apr 26, 2024 | 0.45 Dividend | |||||
Apr 25, 2024 | 100.54 | 100.54 | 100.52 | 100.53 | 100.08 | 10,000 |
Apr 24, 2024 | 100.51 | 100.51 | 100.48 | 100.50 | 100.05 | 25,200 |
Apr 23, 2024 | 100.52 | 100.52 | 100.46 | 100.47 | 100.02 | 8,600 |
Apr 22, 2024 | 100.49 | 100.51 | 100.45 | 100.50 | 100.05 | 12,100 |
Apr 19, 2024 | 100.48 | 100.50 | 100.46 | 100.50 | 100.05 | 91,900 |
Apr 18, 2024 | 100.47 | 100.47 | 100.45 | 100.45 | 100.00 | 1,300 |
Apr 17, 2024 | 100.42 | 100.42 | 100.39 | 100.40 | 99.96 | 600 |
Apr 16, 2024 | 100.38 | 100.39 | 100.37 | 100.38 | 99.93 | 3,300 |
Apr 15, 2024 | 100.32 | 100.38 | 100.32 | 100.35 | 99.90 | 6,700 |
Apr 12, 2024 | 100.38 | 100.38 | 100.35 | 100.36 | 99.91 | 4,100 |
Apr 11, 2024 | 100.34 | 100.35 | 100.33 | 100.34 | 99.89 | 4,300 |
Apr 10, 2024 | 100.30 | 100.30 | 100.29 | 100.30 | 99.85 | 800 |
Apr 09, 2024 | 100.31 | 100.31 | 100.28 | 100.29 | 99.84 | 800 |
Apr 08, 2024 | 100.25 | 100.28 | 100.25 | 100.28 | 99.83 | 3,200 |
Apr 05, 2024 | 100.26 | 100.26 | 100.24 | 100.24 | 99.79 | 1,700 |
Apr 04, 2024 | 100.25 | 100.26 | 100.23 | 100.24 | 99.79 | 1,600 |
Apr 03, 2024 | 100.19 | 100.21 | 100.18 | 100.20 | 99.75 | 25,200 |
Apr 02, 2024 | 100.20 | 100.20 | 100.17 | 100.19 | 99.74 | 7,300 |
Apr 01, 2024 | 100.15 | 100.19 | 100.03 | 100.03 | 99.58 | 7,600 |
Mar 28, 2024 | 100.18 | 100.19 | 100.13 | 100.14 | 99.70 | 18,400 |
Mar 27, 2024 | 100.14 | 100.16 | 100.14 | 100.14 | 99.69 | 24,000 |
Mar 26, 2024 | 100.06 | 100.11 | 100.06 | 100.09 | 99.64 | 6,900 |
Mar 26, 2024 | 0.4 Dividend | |||||
Mar 25, 2024 | 100.38 | 100.54 | 100.38 | 100.54 | 99.69 | 8,800 |
Mar 22, 2024 | 100.44 | 100.47 | 100.44 | 100.44 | 99.60 | 4,600 |
Mar 21, 2024 | 100.42 | 100.44 | 100.42 | 100.44 | 99.59 | 4,800 |
Mar 20, 2024 | 100.43 | 100.43 | 100.37 | 100.42 | 99.57 | 17,000 |
Mar 19, 2024 | 100.36 | 100.41 | 100.35 | 100.39 | 99.54 | 6,900 |
Mar 18, 2024 | 100.35 | 100.39 | 100.34 | 100.39 | 99.54 | 4,400 |
Mar 15, 2024 | 100.33 | 100.36 | 100.33 | 100.36 | 99.51 | 1,100 |
Mar 14, 2024 | 100.34 | 100.37 | 100.31 | 100.31 | 99.46 | 3,500 |
Mar 13, 2024 | 100.30 | 100.31 | 100.27 | 100.29 | 99.45 | 14,900 |
Mar 12, 2024 | 100.25 | 100.31 | 100.25 | 100.28 | 99.43 | 5,200 |
Mar 11, 2024 | 100.26 | 100.29 | 100.26 | 100.26 | 99.42 | 2,400 |
Mar 08, 2024 | 100.26 | 100.26 | 100.22 | 100.26 | 99.42 | 10,300 |
Mar 07, 2024 | 100.22 | 100.25 | 100.21 | 100.24 | 99.39 | 7,400 |
Mar 06, 2024 | 100.27 | 100.27 | 100.18 | 100.19 | 99.34 | 22,800 |
Mar 05, 2024 | 100.15 | 100.20 | 100.14 | 100.18 | 99.33 | 37,100 |
Mar 04, 2024 | 100.17 | 100.19 | 100.15 | 100.17 | 99.32 | 11,800 |
Mar 01, 2024 | 100.16 | 100.23 | 100.14 | 100.17 | 99.32 | 93,300 |
Feb 29, 2024 | 100.16 | 100.16 | 100.10 | 100.13 | 99.29 | 95,200 |
Feb 28, 2024 | 100.06 | 100.08 | 100.06 | 100.08 | 99.24 | 1,900 |
Feb 27, 2024 | 100.00 | 100.09 | 100.00 | 100.06 | 99.22 | 6,800 |
Feb 27, 2024 | 0.47 Dividend | |||||
Feb 26, 2024 | 100.51 | 100.53 | 100.51 | 100.53 | 99.21 | 900 |
Feb 23, 2024 | 100.51 | 100.54 | 100.48 | 100.51 | 99.19 | 1,300 |
Feb 22, 2024 | 100.50 | 100.53 | 100.47 | 100.48 | 99.17 | 10,700 |
Feb 21, 2024 | 100.37 | 100.48 | 100.37 | 100.45 | 99.14 | 14,900 |
Feb 20, 2024 | 100.41 | 100.47 | 100.41 | 100.45 | 99.14 | 5,800 |
Feb 16, 2024 | 100.40 | 100.42 | 100.36 | 100.42 | 99.10 | 76,200 |
Feb 15, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 99.08 | 1,500 |
Feb 14, 2024 | 100.35 | 100.37 | 100.35 | 100.36 | 99.04 | 2,800 |
Feb 13, 2024 | 100.28 | 100.36 | 100.28 | 100.33 | 99.02 | 4,900 |
Feb 12, 2024 | 100.32 | 100.32 | 100.30 | 100.32 | 99.01 | 3,800 |
Feb 09, 2024 | 100.28 | 100.31 | 100.28 | 100.29 | 98.98 | 3,400 |
Feb 08, 2024 | 100.28 | 100.29 | 100.26 | 100.28 | 98.96 | 4,000 |
Feb 07, 2024 | 100.25 | 100.29 | 100.24 | 100.25 | 98.94 | 5,900 |
Feb 06, 2024 | 100.24 | 100.29 | 100.23 | 100.26 | 98.95 | 3,100 |
Feb 05, 2024 | 100.14 | 100.26 | 100.14 | 100.21 | 98.90 | 9,600 |
Feb 02, 2024 | 100.22 | 100.22 | 100.17 | 100.18 | 98.87 | 4,600 |
Feb 01, 2024 | 100.19 | 100.22 | 100.16 | 100.17 | 98.86 | 5,500 |
Jan 31, 2024 | 100.15 | 100.20 | 100.13 | 100.15 | 98.84 | 14,300 |
Jan 30, 2024 | 100.14 | 100.16 | 100.12 | 100.14 | 98.83 | 14,200 |
Jan 29, 2024 | 100.10 | 100.14 | 100.09 | 100.12 | 98.81 | 12,600 |
Jan 29, 2024 | 0.38 Dividend | |||||
Jan 26, 2024 | 100.46 | 100.48 | 100.46 | 100.48 | 98.79 | 2,800 |
Jan 25, 2024 | 100.45 | 100.46 | 100.44 | 100.46 | 98.77 | 8,300 |
Jan 24, 2024 | 100.40 | 100.44 | 100.40 | 100.43 | 98.74 | 7,500 |
Jan 23, 2024 | 100.41 | 100.44 | 100.38 | 100.39 | 98.70 | 6,400 |
Jan 22, 2024 | 100.41 | 100.41 | 100.37 | 100.38 | 98.70 | 4,700 |
Jan 19, 2024 | 100.41 | 100.41 | 100.36 | 100.41 | 98.72 | 8,500 |
Jan 18, 2024 | 100.37 | 100.38 | 100.34 | 100.36 | 98.68 | 5,600 |
Jan 17, 2024 | 100.24 | 100.34 | 100.24 | 100.30 | 98.61 | 8,500 |
Jan 16, 2024 | 100.32 | 100.32 | 100.29 | 100.31 | 98.62 | 2,600 |
Jan 12, 2024 | 100.29 | 100.31 | 100.27 | 100.31 | 98.62 | 6,700 |
Jan 11, 2024 | 100.28 | 100.28 | 100.25 | 100.28 | 98.59 | 5,400 |
Jan 10, 2024 | 100.24 | 100.24 | 100.19 | 100.21 | 98.52 | 3,300 |
Jan 09, 2024 | 100.20 | 100.21 | 100.20 | 100.20 | 98.52 | 800 |
Jan 08, 2024 | 100.16 | 100.18 | 100.16 | 100.18 | 98.50 | 4,300 |
Jan 05, 2024 | 100.20 | 100.20 | 100.16 | 100.17 | 98.49 | 6,900 |
Jan 04, 2024 | 100.13 | 100.19 | 100.11 | 100.14 | 98.45 | 22,000 |
Jan 03, 2024 | 100.10 | 100.11 | 100.08 | 100.11 | 98.43 | 85,700 |
Jan 02, 2024 | 100.06 | 100.07 | 100.06 | 100.07 | 98.39 | 15,300 |
Dec 29, 2023 | 100.07 | 100.08 | 100.02 | 100.07 | 98.38 | 102,600 |
Dec 28, 2023 | 100.05 | 100.07 | 100.05 | 100.06 | 98.38 | 6,800 |
Dec 27, 2023 | 99.99 | 100.03 | 99.99 | 100.01 | 98.33 | 8,800 |
Dec 26, 2023 | 100.02 | 100.02 | 99.98 | 100.02 | 98.34 | 6,900 |
Dec 22, 2023 | 100.51 | 100.52 | 100.50 | 100.52 | 98.83 | 4,700 |
Dec 21, 2023 | 100.48 | 100.50 | 100.48 | 100.50 | 98.81 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |