Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
19 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
18 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
17 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
16 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
15 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
12 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
11 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
10 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
09 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
08 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
05 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
04 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
03 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
02 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
01 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
28 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
27 Mar 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
26 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
25 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
22 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
21 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
20 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
19 Mar 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
18 Mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
15 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
14 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
13 Mar 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
11 Mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
08 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
07 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
06 Mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
05 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
04 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
01 Mar 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
29 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
28 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
27 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
26 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
23 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
22 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
21 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
20 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
16 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
15 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
14 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
13 Feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
12 Feb 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
09 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
08 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
07 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
06 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
05 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
02 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
01 Feb 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
31 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
30 Jan 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
29 Jan 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
26 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
25 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
24 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
23 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
22 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
19 Jan 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
18 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
17 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
16 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
12 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
11 Jan 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
10 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
09 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
08 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
05 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
04 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
03 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
02 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
29 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
28 Dec 2023 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
27 Dec 2023 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
26 Dec 2023 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
22 Dec 2023 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
21 Dec 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
20 Dec 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
19 Dec 2023 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
18 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
15 Dec 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
14 Dec 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
13 Dec 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
13 Dec 2023 | 0.327 Dividend | |||||
13 Dec 2023 | 1.374 Capital gain | |||||
12 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 48.53 | - |
11 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 48.53 | - |
08 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 48.37 | - |
07 Dec 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 48.18 | - |
06 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 47.86 | - |
05 Dec 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 47.98 | - |
04 Dec 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 48.62 | - |
01 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 48.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |