Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
24 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
23 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
22 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
19 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
18 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
17 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
16 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
15 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
12 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
11 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
10 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
09 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
08 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
05 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
04 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
03 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
02 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
01 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
28 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
27 Mar 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
26 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
25 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
22 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
21 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
20 Mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
19 Mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
18 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
15 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
14 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
13 Mar 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
12 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
11 Mar 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
08 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
07 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
06 Mar 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
05 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
04 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
01 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
29 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
28 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
27 Feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
26 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
23 Feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
22 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
21 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
20 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
16 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
15 Feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
14 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
13 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
12 Feb 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
09 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
08 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
07 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
06 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
05 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
02 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
01 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
31 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
30 Jan 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
29 Jan 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
26 Jan 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
25 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
24 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
23 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
22 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
19 Jan 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
18 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
17 Jan 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
16 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
12 Jan 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
11 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
10 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
09 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
08 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
05 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
04 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
03 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
02 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
29 Dec 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
28 Dec 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
27 Dec 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
26 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
22 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
21 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
20 Dec 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
20 Dec 2023 | 0.715 Dividend | |||||
19 Dec 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 50.35 | - |
18 Dec 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 49.93 | - |
15 Dec 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 49.87 | - |
14 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.14 | - |
13 Dec 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 49.49 | - |
12 Dec 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 48.45 | - |
11 Dec 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 48.69 | - |
08 Dec 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.17 | - |
07 Dec 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 48.04 | - |
06 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.72 | - |
05 Dec 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 47.68 | - |
04 Dec 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 48.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |