Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 40.52 | 41.39 | 39.19 | 41.19 | 41.19 | 34,492 |
01 May 2024 | 38.72 | 41.44 | 38.22 | 39.29 | 39.29 | 76,900 |
30 Apr 2024 | 41.63 | 42.08 | 39.72 | 39.83 | 39.83 | 49,400 |
29 Apr 2024 | 44.18 | 44.44 | 42.54 | 42.83 | 42.83 | 24,200 |
26 Apr 2024 | 44.64 | 45.61 | 44.21 | 45.50 | 45.50 | 26,000 |
25 Apr 2024 | 42.85 | 45.03 | 41.85 | 44.77 | 44.77 | 37,600 |
24 Apr 2024 | 46.19 | 47.30 | 44.65 | 45.13 | 45.13 | 58,000 |
23 Apr 2024 | 43.67 | 46.91 | 43.67 | 46.49 | 46.49 | 50,300 |
22 Apr 2024 | 41.94 | 44.19 | 40.87 | 44.19 | 44.19 | 71,400 |
19 Apr 2024 | 40.20 | 41.20 | 39.37 | 40.48 | 40.48 | 45,200 |
18 Apr 2024 | 38.27 | 40.69 | 37.75 | 39.27 | 39.27 | 36,800 |
17 Apr 2024 | 38.24 | 38.90 | 37.23 | 37.96 | 37.96 | 30,600 |
16 Apr 2024 | 38.20 | 38.35 | 36.78 | 37.91 | 37.91 | 54,700 |
15 Apr 2024 | 40.99 | 41.57 | 38.46 | 38.46 | 38.46 | 52,200 |
12 Apr 2024 | 43.08 | 43.08 | 40.56 | 40.88 | 40.88 | 52,600 |
11 Apr 2024 | 42.77 | 43.74 | 41.90 | 43.74 | 43.74 | 35,200 |
10 Apr 2024 | 41.67 | 43.29 | 41.31 | 42.52 | 42.52 | 19,400 |
09 Apr 2024 | 43.60 | 44.09 | 42.34 | 42.82 | 42.82 | 23,600 |
08 Apr 2024 | 45.95 | 46.04 | 43.37 | 44.21 | 44.21 | 33,200 |
05 Apr 2024 | 43.71 | 45.07 | 43.42 | 43.75 | 43.75 | 42,400 |
04 Apr 2024 | 46.50 | 47.12 | 44.06 | 44.33 | 44.33 | 40,100 |
03 Apr 2024 | 45.23 | 46.07 | 44.84 | 44.90 | 44.90 | 53,100 |
02 Apr 2024 | 46.20 | 46.20 | 44.70 | 45.40 | 45.40 | 48,600 |
01 Apr 2024 | 50.03 | 50.92 | 48.15 | 48.40 | 48.40 | 49,700 |
28 Mar 2024 | 51.39 | 54.25 | 50.77 | 50.98 | 50.98 | 77,100 |
27 Mar 2024 | 52.00 | 52.37 | 49.40 | 50.63 | 50.63 | 90,400 |
26 Mar 2024 | 51.91 | 52.20 | 50.05 | 50.68 | 50.68 | 66,000 |
25 Mar 2024 | 48.70 | 52.60 | 48.70 | 51.59 | 51.59 | 149,800 |
22 Mar 2024 | 48.32 | 48.68 | 47.10 | 47.84 | 47.84 | 83,100 |
21 Mar 2024 | 49.71 | 51.44 | 49.14 | 50.13 | 50.13 | 110,900 |
20 Mar 2024 | 43.58 | 49.61 | 42.92 | 49.61 | 49.61 | 113,300 |
19 Mar 2024 | 42.66 | 43.59 | 40.81 | 43.36 | 43.36 | 56,000 |
18 Mar 2024 | 44.34 | 45.71 | 42.66 | 44.53 | 44.53 | 88,200 |
15 Mar 2024 | 41.63 | 45.13 | 41.24 | 44.71 | 44.71 | 115,100 |
14 Mar 2024 | 44.59 | 44.59 | 41.63 | 42.44 | 42.44 | 88,600 |
13 Mar 2024 | 44.96 | 47.24 | 44.77 | 45.32 | 45.32 | 86,100 |
12 Mar 2024 | 45.80 | 46.21 | 43.58 | 44.96 | 44.96 | 124,500 |
11 Mar 2024 | 51.55 | 51.96 | 45.71 | 45.78 | 45.78 | 224,000 |
08 Mar 2024 | 47.14 | 51.76 | 47.14 | 49.64 | 49.64 | 118,700 |
07 Mar 2024 | 45.98 | 46.78 | 44.66 | 46.49 | 46.49 | 63,700 |
06 Mar 2024 | 45.83 | 47.56 | 44.01 | 46.25 | 46.25 | 84,200 |
05 Mar 2024 | 46.46 | 48.36 | 43.51 | 44.12 | 44.12 | 143,500 |
04 Mar 2024 | 50.68 | 51.26 | 46.66 | 47.44 | 47.44 | 176,300 |
01 Mar 2024 | 47.53 | 48.64 | 45.20 | 48.60 | 48.60 | 103,300 |
29 Feb 2024 | 51.92 | 52.29 | 46.00 | 47.01 | 47.01 | 191,900 |
28 Feb 2024 | 56.50 | 56.50 | 50.10 | 51.24 | 51.24 | 278,100 |
27 Feb 2024 | 57.12 | 57.67 | 51.93 | 53.73 | 53.73 | 168,600 |
26 Feb 2024 | 45.93 | 53.76 | 45.76 | 52.98 | 52.98 | 177,400 |
23 Feb 2024 | 46.13 | 46.38 | 43.94 | 45.35 | 45.35 | 61,300 |
22 Feb 2024 | 45.67 | 47.83 | 44.81 | 46.99 | 46.99 | 115,700 |
21 Feb 2024 | 45.24 | 46.27 | 44.72 | 44.86 | 44.86 | 54,000 |
20 Feb 2024 | 50.44 | 51.05 | 45.17 | 47.60 | 47.60 | 189,900 |
16 Feb 2024 | 50.95 | 52.16 | 48.70 | 50.43 | 50.43 | 103,400 |
15 Feb 2024 | 52.68 | 53.43 | 48.76 | 49.83 | 49.83 | 141,200 |
14 Feb 2024 | 50.11 | 51.55 | 48.50 | 50.88 | 50.88 | 128,900 |
13 Feb 2024 | 43.51 | 45.92 | 42.42 | 45.23 | 45.23 | 138,200 |
12 Feb 2024 | 43.22 | 47.87 | 43.22 | 47.23 | 47.23 | 153,900 |
09 Feb 2024 | 41.90 | 43.52 | 40.56 | 42.90 | 42.90 | 178,100 |
08 Feb 2024 | 35.68 | 38.47 | 35.14 | 38.34 | 38.34 | 114,600 |
07 Feb 2024 | 33.55 | 34.52 | 32.30 | 34.41 | 34.41 | 72,300 |
06 Feb 2024 | 32.02 | 33.52 | 31.68 | 33.27 | 33.27 | 75,700 |
05 Feb 2024 | 34.01 | 34.18 | 31.76 | 31.82 | 31.82 | 68,700 |
02 Feb 2024 | 34.22 | 35.08 | 33.66 | 34.31 | 34.31 | 67,200 |
01 Feb 2024 | 34.07 | 35.17 | 32.88 | 34.81 | 34.81 | 67,500 |
31 Jan 2024 | 34.36 | 36.17 | 33.96 | 34.06 | 34.06 | 87,900 |
30 Jan 2024 | 36.67 | 36.79 | 34.93 | 35.51 | 35.51 | 76,500 |
29 Jan 2024 | 35.05 | 37.42 | 34.23 | 36.25 | 36.25 | 81,200 |
26 Jan 2024 | 33.62 | 34.91 | 33.16 | 34.55 | 34.55 | 106,600 |
25 Jan 2024 | 31.54 | 32.16 | 31.18 | 32.12 | 32.12 | 111,900 |
24 Jan 2024 | 32.91 | 33.43 | 31.15 | 31.24 | 31.24 | 43,000 |
23 Jan 2024 | 31.88 | 32.22 | 31.10 | 31.76 | 31.76 | 35,500 |
22 Jan 2024 | 31.58 | 33.51 | 31.19 | 32.51 | 32.51 | 66,200 |
19 Jan 2024 | 32.01 | 32.29 | 30.05 | 31.96 | 31.96 | 104,800 |
18 Jan 2024 | 34.18 | 34.81 | 31.84 | 32.01 | 32.01 | 86,000 |
17 Jan 2024 | 34.50 | 34.59 | 33.51 | 33.91 | 33.91 | 190,600 |
16 Jan 2024 | 36.01 | 36.49 | 34.05 | 35.17 | 35.17 | 146,200 |
12 Jan 2024 | 39.60 | 40.02 | 36.82 | 36.91 | 36.91 | 193,100 |
11 Jan 2024 | 47.81 | 49.05 | 39.51 | 40.68 | 40.68 | 435,400 |
10 Jan 2024 | 43.55 | 46.76 | 42.34 | 44.49 | 44.49 | 193,600 |
09 Jan 2024 | 45.27 | 46.24 | 44.20 | 44.67 | 44.67 | 131,600 |
08 Jan 2024 | 44.06 | 46.18 | 40.96 | 45.66 | 45.66 | 167,900 |
05 Jan 2024 | 44.95 | 44.97 | 42.34 | 43.43 | 43.43 | 123,500 |
04 Jan 2024 | 44.40 | 46.50 | 43.04 | 45.61 | 45.61 | 124,700 |
03 Jan 2024 | 40.87 | 44.64 | 40.43 | 43.48 | 43.48 | 161,300 |
02 Jan 2024 | 50.98 | 51.05 | 44.43 | 44.81 | 44.81 | 202,300 |
29 Dec 2023 | 53.60 | 54.46 | 45.41 | 46.24 | 46.24 | 278,400 |
28 Dec 2023 | 53.36 | 54.77 | 51.79 | 52.61 | 52.61 | 234,700 |
28 Dec 2023 | 0.887 Dividend | |||||
27 Dec 2023 | 52.42 | 56.95 | 52.00 | 56.77 | 55.88 | 206,700 |
26 Dec 2023 | 50.34 | 50.67 | 48.63 | 50.46 | 49.67 | 141,500 |
22 Dec 2023 | 48.13 | 51.67 | 47.00 | 50.38 | 49.59 | 157,700 |
21 Dec 2023 | 46.18 | 47.81 | 44.84 | 47.66 | 46.92 | 91,800 |
20 Dec 2023 | 46.07 | 47.59 | 44.04 | 44.31 | 43.62 | 167,300 |
19 Dec 2023 | 44.13 | 45.67 | 42.77 | 43.84 | 43.16 | 190,100 |
18 Dec 2023 | 40.00 | 43.00 | 39.51 | 42.75 | 42.08 | 64,100 |
15 Dec 2023 | 40.66 | 41.09 | 39.50 | 41.08 | 40.44 | 36,500 |
14 Dec 2023 | 40.21 | 41.60 | 39.68 | 41.22 | 40.58 | 72,500 |
13 Dec 2023 | 36.00 | 39.70 | 35.30 | 39.61 | 38.99 | 112,800 |
12 Dec 2023 | 36.47 | 36.78 | 35.50 | 36.19 | 35.62 | 52,300 |
11 Dec 2023 | 38.32 | 38.32 | 35.00 | 35.75 | 35.19 | 114,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |