Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | 2,978 |
Apr 26, 2024 | 100.06 | 100.06 | 98.81 | 98.81 | 98.81 | - |
Apr 25, 2024 | 97.55 | 100.06 | 97.55 | 100.06 | 100.06 | 2,978 |
Apr 24, 2024 | 99.07 | 99.07 | 97.55 | 97.55 | 97.55 | 97 |
Apr 23, 2024 | 100.48 | 100.48 | 99.07 | 99.07 | 99.07 | - |
Apr 22, 2024 | 97.99 | 100.48 | 97.99 | 100.48 | 100.48 | 27,560 |
Apr 21, 2024 | 98.04 | 98.04 | 97.66 | 97.99 | 97.99 | - |
Apr 20, 2024 | 98.98 | 98.98 | 97.87 | 98.04 | 98.04 | 16,964 |
Apr 19, 2024 | 98.42 | 99.47 | 98.42 | 98.98 | 98.98 | 21,703 |
Apr 18, 2024 | 98.36 | 98.42 | 98.36 | 98.42 | 98.42 | 54 |
Apr 17, 2024 | 99.18 | 99.60 | 98.36 | 98.36 | 98.36 | 462 |
Apr 16, 2024 | 101.97 | 101.97 | 98.59 | 99.18 | 99.18 | 50,689 |
Apr 15, 2024 | 101.31 | 101.97 | 101.31 | 101.97 | 101.97 | - |
Apr 14, 2024 | 102.69 | 102.69 | 101.31 | 101.31 | 101.31 | 2,026 |
Apr 13, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
Apr 12, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
Apr 11, 2024 | 102.62 | 102.69 | 102.62 | 102.69 | 102.69 | - |
Apr 10, 2024 | 102.77 | 102.78 | 102.62 | 102.62 | 102.62 | 103 |
Apr 09, 2024 | 98.15 | 102.80 | 98.03 | 102.77 | 102.77 | 2,980 |
Apr 08, 2024 | 98.09 | 98.15 | 98.03 | 98.15 | 98.15 | 9,307 |
Apr 07, 2024 | 98.24 | 98.27 | 98.09 | 98.09 | 98.09 | - |
Apr 06, 2024 | 98.09 | 98.27 | 98.08 | 98.24 | 98.24 | 2,034 |
Apr 05, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Apr 04, 2024 | 98.09 | 98.09 | 97.90 | 98.09 | 98.09 | - |
Apr 03, 2024 | 98.29 | 98.29 | 98.04 | 98.09 | 98.09 | 3,315 |
Apr 02, 2024 | 98.31 | 98.31 | 98.09 | 98.29 | 98.29 | 98 |
Apr 01, 2024 | 97.75 | 98.31 | 97.57 | 98.31 | 98.31 | 89,504 |
Mar 31, 2024 | 97.72 | 97.75 | 97.68 | 97.75 | 97.75 | 7,144 |
Mar 30, 2024 | 97.61 | 97.90 | 97.61 | 97.72 | 97.72 | 10,973 |
Mar 29, 2024 | 97.54 | 97.61 | 97.54 | 97.61 | 97.61 | 763 |
Mar 28, 2024 | 97.58 | 97.75 | 97.54 | 97.54 | 97.54 | 918 |
Mar 27, 2024 | 97.76 | 97.76 | 97.58 | 97.58 | 97.58 | 557 |
Mar 26, 2024 | 97.75 | 97.92 | 97.75 | 97.76 | 97.76 | - |
Mar 25, 2024 | 97.85 | 97.85 | 97.61 | 97.75 | 97.75 | 16,700 |
Mar 24, 2024 | 98.00 | 98.00 | 97.85 | 97.85 | 97.85 | - |
Mar 23, 2024 | 97.70 | 98.00 | 97.70 | 98.00 | 98.00 | 97 |
Mar 22, 2024 | 97.82 | 97.82 | 97.70 | 97.70 | 97.70 | 14,050 |
Mar 21, 2024 | 97.80 | 97.82 | 97.78 | 97.82 | 97.82 | 102 |
Mar 20, 2024 | 97.80 | 97.80 | 97.78 | 97.80 | 97.80 | 261 |
Mar 19, 2024 | 97.78 | 97.80 | 97.75 | 97.80 | 97.80 | - |
Mar 18, 2024 | 97.84 | 97.84 | 97.78 | 97.78 | 97.78 | 15,980 |
Mar 17, 2024 | 97.87 | 97.87 | 97.84 | 97.84 | 97.84 | 598 |
Mar 16, 2024 | 97.92 | 97.92 | 97.86 | 97.87 | 97.87 | 485 |
Mar 15, 2024 | 98.06 | 98.06 | 97.91 | 97.92 | 97.92 | 12,339 |
Mar 14, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
Mar 13, 2024 | 98.05 | 98.14 | 98.04 | 98.06 | 98.06 | - |
Mar 12, 2024 | 96.96 | 98.05 | 96.96 | 98.05 | 98.05 | 224,529 |
Mar 11, 2024 | 97.14 | 97.14 | 96.96 | 96.96 | 96.96 | 2,208 |
Mar 10, 2024 | 97.17 | 97.17 | 97.14 | 97.14 | 97.14 | - |
Mar 09, 2024 | 97.09 | 97.17 | 97.09 | 97.17 | 97.17 | 2,333 |
Mar 08, 2024 | 97.05 | 97.09 | 97.05 | 97.09 | 97.09 | - |
Mar 07, 2024 | 97.08 | 97.09 | 97.05 | 97.05 | 97.05 | 529 |
Mar 06, 2024 | 96.91 | 97.12 | 96.91 | 97.08 | 97.08 | 31,264 |
Mar 05, 2024 | 91.88 | 96.91 | 91.88 | 96.91 | 96.91 | 30,749 |
Mar 04, 2024 | 91.51 | 92.12 | 91.45 | 91.88 | 91.88 | 29,449 |
Mar 03, 2024 | 90.26 | 92.64 | 90.26 | 91.51 | 91.51 | 24,019 |
Mar 02, 2024 | 90.20 | 90.26 | 90.20 | 90.26 | 90.26 | 179 |
Mar 01, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 25, 2024 | - | - | - | - | - | - |
Feb 24, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 18, 2024 | - | - | - | - | - | - |
Feb 17, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 11, 2024 | - | - | - | - | - | - |
Feb 10, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 04, 2024 | - | - | - | - | - | - |
Feb 03, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 28, 2024 | - | - | - | - | - | - |
Jan 27, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 21, 2024 | - | - | - | - | - | - |
Jan 20, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |