Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
24 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
23 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
22 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
19 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
18 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
17 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
16 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
15 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
12 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
11 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
10 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
09 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
08 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
05 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
04 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
03 Apr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
02 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
01 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
28 Mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
27 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
26 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
25 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
22 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
21 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
20 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
19 Mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
18 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
15 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
14 Mar 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
13 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
12 Mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
11 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
08 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
07 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
06 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
05 Mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
04 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
01 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
29 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
28 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
27 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
26 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
23 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
22 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
21 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
20 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
16 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
15 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
14 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
13 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
12 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
09 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
08 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
07 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
06 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
05 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
02 Feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
01 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
31 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
30 Jan 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
29 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
26 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
25 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
24 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
23 Jan 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
22 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
19 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
18 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
17 Jan 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
16 Jan 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
12 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
11 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
10 Jan 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
09 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
08 Jan 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
05 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
04 Jan 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
03 Jan 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
02 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
29 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
28 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
27 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
26 Dec 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
22 Dec 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
21 Dec 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
21 Dec 2023 | 0.229 Dividend | |||||
21 Dec 2023 | 1.698 Capital gain | |||||
20 Dec 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 48.21 | - |
19 Dec 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 48.92 | - |
18 Dec 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 48.64 | - |
15 Dec 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 48.41 | - |
14 Dec 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 48.41 | - |
13 Dec 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 48.28 | - |
12 Dec 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 47.63 | - |
11 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 47.41 | - |
08 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 47.22 | - |
07 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 47.03 | - |
06 Dec 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 46.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |