Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Jun 20, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Jun 18, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Jun 17, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Jun 14, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Jun 13, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Jun 12, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Jun 11, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Jun 10, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Jun 07, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
Jun 06, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Jun 05, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Jun 04, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
Jun 03, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
May 31, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
May 30, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
May 29, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
May 28, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
May 24, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
May 23, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
May 22, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
May 21, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
May 20, 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
May 17, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
May 16, 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
May 15, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
May 14, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
May 13, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
May 10, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
May 09, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
May 08, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
May 07, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
May 06, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
May 03, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
May 02, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
May 01, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Apr 30, 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
Apr 29, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Apr 26, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
Apr 25, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Apr 24, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Apr 23, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Apr 22, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Apr 19, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Apr 18, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Apr 17, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Apr 16, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Apr 15, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
Apr 12, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Apr 11, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Apr 10, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
Apr 09, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
Apr 08, 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
Apr 05, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
Apr 04, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Apr 03, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
Apr 02, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
Apr 01, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
Mar 28, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Mar 27, 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
Mar 26, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
Mar 25, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
Mar 22, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
Mar 21, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
Mar 20, 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
Mar 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Mar 18, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Mar 15, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Mar 14, 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
Mar 13, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Mar 12, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Mar 11, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Mar 08, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Mar 07, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
Mar 06, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Mar 05, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
Mar 04, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
Mar 01, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
Feb 29, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Feb 28, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
Feb 27, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Feb 26, 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
Feb 23, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Feb 22, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
Feb 21, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
Feb 20, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Feb 16, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Feb 15, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Feb 14, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Feb 13, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Feb 12, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
Feb 09, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
Feb 08, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
Feb 07, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
Feb 06, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Feb 05, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
Feb 02, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
Feb 01, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
Jan 31, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Jan 30, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |