Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 49,000.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,200.00 | 1,373,246 |
02 May 2024 | 48,150.00 | 48,550.00 | 48,050.00 | 48,300.00 | 48,300.00 | 889,047 |
02 May 2024 | 0.9956:1 Stock split | |||||
30 Apr 2024 | 48,350.00 | 48,850.00 | 48,300.00 | 48,600.00 | 48,600.00 | 1,015,126 |
29 Apr 2024 | 47,650.00 | 48,600.00 | 47,600.00 | 48,500.00 | 48,500.00 | 950,410 |
26 Apr 2024 | 47,850.00 | 47,900.00 | 47,150.00 | 47,300.00 | 47,300.00 | 656,101 |
25 Apr 2024 | 47,500.00 | 47,900.00 | 47,100.00 | 47,400.00 | 47,400.00 | 847,788 |
24 Apr 2024 | 48,000.00 | 48,400.00 | 47,850.00 | 48,100.00 | 48,100.00 | 725,443 |
23 Apr 2024 | 48,700.00 | 48,750.00 | 47,050.00 | 47,500.00 | 47,500.00 | 1,782,455 |
22 Apr 2024 | 49,450.00 | 49,700.00 | 48,450.00 | 49,000.00 | 49,000.00 | 641,194 |
19 Apr 2024 | 48,350.00 | 49,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 1,184,289 |
18 Apr 2024 | 47,350.00 | 50,200.00 | 46,900.00 | 49,100.00 | 49,100.00 | 2,262,675 |
17 Apr 2024 | 46,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 1,043,806 |
16 Apr 2024 | 47,200.00 | 47,400.00 | 46,600.00 | 46,750.00 | 46,750.00 | 1,144,123 |
15 Apr 2024 | 47,100.00 | 48,000.00 | 46,850.00 | 47,750.00 | 47,750.00 | 801,117 |
12 Apr 2024 | 48,050.00 | 48,450.00 | 47,650.00 | 47,850.00 | 47,850.00 | 946,914 |
11 Apr 2024 | 48,450.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 2,005,085 |
09 Apr 2024 | 49,100.00 | 50,100.00 | 48,850.00 | 49,250.00 | 49,250.00 | 775,713 |
08 Apr 2024 | 48,850.00 | 49,750.00 | 48,300.00 | 49,150.00 | 49,150.00 | 1,006,988 |
05 Apr 2024 | 48,400.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,750.00 | 1,559,612 |
04 Apr 2024 | 51,200.00 | 51,500.00 | 49,100.00 | 49,300.00 | 49,300.00 | 2,658,438 |
03 Apr 2024 | 51,200.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,332,410 |
02 Apr 2024 | 53,200.00 | 53,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | 2,856,932 |
01 Apr 2024 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,800.00 | 775,737 |
29 Mar 2024 | 54,500.00 | 54,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | 870,563 |
28 Mar 2024 | 54,800.00 | 55,700.00 | 54,400.00 | 54,400.00 | 54,400.00 | 955,506 |
27 Mar 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,800.00 | 54,800.00 | 779,339 |
26 Mar 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | 1,170,288 |
25 Mar 2024 | 53,400.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,800.00 | 717,693 |
22 Mar 2024 | 53,600.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | 881,388 |
21 Mar 2024 | 53,900.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,359,646 |
20 Mar 2024 | 52,400.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 869,967 |
19 Mar 2024 | 52,700.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 1,116,159 |
18 Mar 2024 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 1,168,724 |
15 Mar 2024 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 926,038 |
14 Mar 2024 | 54,600.00 | 55,800.00 | 54,600.00 | 54,900.00 | 54,900.00 | 1,792,414 |
13 Mar 2024 | 55,900.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 1,088,171 |
12 Mar 2024 | 55,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 1,388,337 |
11 Mar 2024 | 53,200.00 | 54,800.00 | 52,700.00 | 54,600.00 | 54,600.00 | 1,047,193 |
08 Mar 2024 | 53,600.00 | 54,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 1,466,862 |
07 Mar 2024 | 52,200.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1,425,978 |
06 Mar 2024 | 51,400.00 | 52,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 902,578 |
05 Mar 2024 | 52,600.00 | 52,900.00 | 51,600.00 | 51,700.00 | 51,700.00 | 1,737,655 |
04 Mar 2024 | 53,600.00 | 54,900.00 | 52,900.00 | 53,100.00 | 53,100.00 | 1,830,422 |
29 Feb 2024 | 55,100.00 | 55,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | 3,056,344 |
28 Feb 2024 | 56,800.00 | 57,400.00 | 55,200.00 | 55,600.00 | 55,600.00 | 1,463,434 |
28 Feb 2024 | 61 Dividend | |||||
27 Feb 2024 | 57,200.00 | 57,700.00 | 56,300.00 | 56,800.00 | 56,739.00 | 1,022,628 |
26 Feb 2024 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 57,038.68 | 871,467 |
23 Feb 2024 | 58,100.00 | 58,200.00 | 56,600.00 | 57,100.00 | 57,038.68 | 1,330,016 |
22 Feb 2024 | 58,600.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,837.82 | 972,001 |
21 Feb 2024 | 58,800.00 | 58,900.00 | 58,000.00 | 58,000.00 | 57,937.71 | 844,219 |
20 Feb 2024 | 57,900.00 | 60,000.00 | 57,800.00 | 58,700.00 | 58,636.96 | 1,943,466 |
19 Feb 2024 | 58,800.00 | 59,100.00 | 58,100.00 | 58,200.00 | 58,137.50 | 1,409,033 |
16 Feb 2024 | 59,500.00 | 59,700.00 | 58,300.00 | 58,400.00 | 58,337.28 | 2,310,632 |
15 Feb 2024 | 56,800.00 | 61,400.00 | 56,700.00 | 59,300.00 | 59,236.31 | 10,199,107 |
14 Feb 2024 | 53,900.00 | 54,900.00 | 53,200.00 | 54,900.00 | 54,841.04 | 886,156 |
13 Feb 2024 | 54,000.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,641.25 | 957,145 |
08 Feb 2024 | 54,500.00 | 54,700.00 | 53,700.00 | 54,000.00 | 53,942.01 | 1,532,750 |
07 Feb 2024 | 54,400.00 | 55,700.00 | 53,600.00 | 53,800.00 | 53,742.22 | 1,256,600 |
06 Feb 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,942.01 | 982,600 |
05 Feb 2024 | 57,000.00 | 57,400.00 | 54,600.00 | 55,000.00 | 54,940.93 | 1,564,624 |
02 Feb 2024 | 53,800.00 | 56,600.00 | 53,700.00 | 56,300.00 | 56,239.54 | 2,428,683 |
01 Feb 2024 | 51,900.00 | 53,100.00 | 51,500.00 | 52,700.00 | 52,643.40 | 1,422,821 |
31 Jan 2024 | 53,700.00 | 53,900.00 | 52,200.00 | 52,500.00 | 52,443.62 | 1,794,783 |
30 Jan 2024 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,241.68 | 2,011,521 |
29 Jan 2024 | 56,600.00 | 57,200.00 | 55,200.00 | 55,300.00 | 55,240.61 | 1,329,616 |
26 Jan 2024 | 55,700.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,539.21 | 904,913 |
25 Jan 2024 | 56,300.00 | 56,700.00 | 54,700.00 | 56,000.00 | 55,939.86 | 1,817,363 |
24 Jan 2024 | 57,500.00 | 57,500.00 | 56,300.00 | 56,700.00 | 56,639.11 | 927,568 |
23 Jan 2024 | 56,700.00 | 58,000.00 | 56,600.00 | 57,700.00 | 57,638.03 | 1,100,723 |
22 Jan 2024 | 58,300.00 | 58,900.00 | 55,800.00 | 56,400.00 | 56,339.43 | 1,934,438 |
19 Jan 2024 | 58,100.00 | 58,800.00 | 57,100.00 | 57,600.00 | 57,538.14 | 1,736,180 |
18 Jan 2024 | 57,200.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,739.00 | 2,237,185 |
17 Jan 2024 | 59,600.00 | 59,900.00 | 56,600.00 | 57,500.00 | 57,438.25 | 3,326,071 |
16 Jan 2024 | 60,600.00 | 61,700.00 | 59,400.00 | 59,600.00 | 59,535.99 | 1,918,777 |
15 Jan 2024 | 60,500.00 | 61,200.00 | 59,800.00 | 61,100.00 | 61,034.38 | 397,232 |
12 Jan 2024 | 60,900.00 | 61,200.00 | 59,100.00 | 60,400.00 | 60,335.13 | 2,014,084 |
11 Jan 2024 | 60,300.00 | 61,900.00 | 59,400.00 | 60,800.00 | 60,734.70 | 4,601,300 |
10 Jan 2024 | 58,900.00 | 60,000.00 | 58,600.00 | 59,200.00 | 59,136.42 | 2,729,859 |
09 Jan 2024 | 58,500.00 | 59,200.00 | 58,300.00 | 58,700.00 | 58,636.96 | 2,166,853 |
08 Jan 2024 | 55,800.00 | 58,800.00 | 55,800.00 | 57,200.00 | 57,138.57 | 2,497,737 |
05 Jan 2024 | 57,400.00 | 57,500.00 | 55,500.00 | 55,800.00 | 55,740.07 | 1,316,579 |
04 Jan 2024 | 55,800.00 | 57,800.00 | 55,600.00 | 57,200.00 | 57,138.57 | 1,884,358 |
03 Jan 2024 | 57,100.00 | 57,600.00 | 56,000.00 | 56,600.00 | 56,539.21 | 1,917,854 |
02 Jan 2024 | 54,300.00 | 57,900.00 | 54,000.00 | 57,900.00 | 57,837.82 | 3,726,752 |
28 Dec 2023 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,241.68 | 979,793 |
27 Dec 2023 | 52,400.00 | 53,500.00 | 52,100.00 | 53,400.00 | 53,342.65 | 940,418 |
26 Dec 2023 | 52,100.00 | 53,400.00 | 52,100.00 | 52,400.00 | 52,343.73 | 957,793 |
22 Dec 2023 | 53,300.00 | 53,700.00 | 52,600.00 | 52,800.00 | 52,743.30 | 1,215,421 |
21 Dec 2023 | 52,900.00 | 53,600.00 | 52,000.00 | 52,800.00 | 52,743.30 | 1,536,311 |
20 Dec 2023 | 54,200.00 | 54,200.00 | 53,000.00 | 53,700.00 | 53,642.33 | 1,132,733 |
19 Dec 2023 | 53,500.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,742.22 | 933,314 |
18 Dec 2023 | 55,000.00 | 55,000.00 | 53,700.00 | 53,900.00 | 53,842.11 | 1,357,544 |
15 Dec 2023 | 54,400.00 | 55,000.00 | 54,000.00 | 54,900.00 | 54,841.04 | 2,212,939 |
14 Dec 2023 | 52,400.00 | 54,900.00 | 52,300.00 | 54,300.00 | 54,241.68 | 4,990,407 |
13 Dec 2023 | 51,800.00 | 52,000.00 | 50,700.00 | 50,900.00 | 50,845.34 | 886,654 |
12 Dec 2023 | 52,500.00 | 52,700.00 | 51,800.00 | 51,800.00 | 51,744.37 | 966,939 |
11 Dec 2023 | 52,000.00 | 53,200.00 | 51,900.00 | 52,100.00 | 52,044.05 | 1,538,081 |
08 Dec 2023 | 51,400.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,644.48 | 1,481,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |