Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Mar 04, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Mar 01, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 29, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 28, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 27, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 26, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 23, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 22, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 21, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 20, 2024 | 97.12 | 97.49 | 97.12 | 97.49 | 97.49 | 3,351 |
Feb 16, 2024 | 97.12 | 97.53 | 97.12 | 97.53 | 97.53 | 1,793 |
Feb 15, 2024 | 96.85 | 98.00 | 96.85 | 97.45 | 97.45 | 1,957 |
Feb 14, 2024 | 96.99 | 97.29 | 96.98 | 97.23 | 97.23 | 2,421 |
Feb 14, 2024 | 0.09 Dividend | |||||
Feb 13, 2024 | 96.87 | 97.79 | 96.73 | 97.14 | 97.04 | 6,371 |
Feb 12, 2024 | 97.15 | 97.89 | 97.15 | 97.25 | 97.16 | 15,670 |
Feb 09, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.82 | 1,501 |
Feb 08, 2024 | 97.70 | 98.38 | 97.70 | 97.89 | 97.80 | 1,858 |
Feb 07, 2024 | 97.77 | 98.53 | 97.77 | 97.95 | 97.86 | 1,337 |
Feb 07, 2024 | 0.09 Dividend | |||||
Feb 06, 2024 | 98.35 | 98.53 | 97.75 | 97.75 | 97.57 | 1,736 |
Feb 05, 2024 | 97.98 | 97.98 | 97.54 | 97.54 | 97.36 | 1,679 |
Feb 02, 2024 | 98.18 | 98.39 | 97.12 | 97.79 | 97.61 | 2,379 |
Feb 01, 2024 | 98.23 | 98.23 | 97.57 | 98.04 | 97.86 | 893 |
Jan 31, 2024 | 98.05 | 98.05 | 97.63 | 97.63 | 97.45 | 1,629 |
Jan 31, 2024 | 0.09 Dividend | |||||
Jan 30, 2024 | 98.11 | 98.11 | 97.79 | 97.79 | 97.51 | 1,242 |
Jan 29, 2024 | 97.66 | 98.01 | 97.66 | 97.82 | 97.55 | 1,387 |
Jan 26, 2024 | 97.98 | 97.98 | 97.35 | 97.73 | 97.46 | 1,465 |
Jan 25, 2024 | 97.50 | 97.61 | 97.50 | 97.61 | 97.34 | 954 |
Jan 24, 2024 | 97.95 | 97.95 | 97.26 | 97.26 | 97.00 | 2,856 |
Jan 24, 2024 | 0.09 Dividend | |||||
Jan 23, 2024 | 97.50 | 97.50 | 97.00 | 97.50 | 97.14 | 1,297 |
Jan 22, 2024 | 97.53 | 98.17 | 97.53 | 97.54 | 97.18 | 1,890 |
Jan 19, 2024 | 96.69 | 97.16 | 96.63 | 97.16 | 96.80 | 2,166 |
Jan 18, 2024 | 97.80 | 97.80 | 97.18 | 97.18 | 96.82 | 1,848 |
Jan 17, 2024 | 96.56 | 96.99 | 96.26 | 96.99 | 96.63 | 1,104 |
Jan 17, 2024 | 0.09 Dividend | |||||
Jan 16, 2024 | 97.72 | 98.23 | 97.43 | 97.59 | 97.14 | 2,486 |
Jan 12, 2024 | 97.94 | 98.08 | 97.94 | 98.00 | 97.55 | 979 |
Jan 11, 2024 | 97.30 | 97.58 | 97.30 | 97.58 | 97.13 | 1,229 |
Jan 10, 2024 | 97.02 | 98.05 | 97.02 | 97.44 | 97.00 | 1,645 |
Jan 10, 2024 | 0.09 Dividend | |||||
Jan 09, 2024 | 97.30 | 97.67 | 97.24 | 97.24 | 96.70 | 2,515 |
Jan 08, 2024 | 97.13 | 97.59 | 96.94 | 97.07 | 96.53 | 1,559 |
Jan 05, 2024 | 97.50 | 97.50 | 96.47 | 96.92 | 96.38 | 1,393 |
Jan 04, 2024 | 96.86 | 97.08 | 96.50 | 96.95 | 96.41 | 1,316 |
Jan 03, 2024 | 96.91 | 97.07 | 96.91 | 97.07 | 96.53 | 1,343 |
Jan 02, 2024 | 97.20 | 97.62 | 96.71 | 97.21 | 96.68 | 4,811 |
Dec 29, 2023 | 97.77 | 97.99 | 96.82 | 97.08 | 96.54 | 3,623 |
Dec 28, 2023 | 97.74 | 97.76 | 97.18 | 97.28 | 96.74 | 2,748 |
Dec 27, 2023 | 97.78 | 97.78 | 97.58 | 97.58 | 97.04 | 1,421 |
Dec 27, 2023 | 1.185527 Dividend | |||||
Dec 26, 2023 | 98.54 | 98.91 | 98.46 | 98.46 | 96.74 | 1,200 |
Dec 22, 2023 | 99.07 | 99.07 | 98.31 | 98.57 | 96.85 | 1,403 |
Dec 21, 2023 | 98.53 | 98.77 | 98.53 | 98.77 | 97.04 | 1,401 |
Dec 20, 2023 | 98.91 | 98.91 | 98.27 | 98.27 | 96.55 | 1,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |