Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
24 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
23 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
22 Apr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
19 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
18 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
17 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
16 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
15 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
12 Apr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
11 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
10 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
09 Apr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
08 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
05 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
04 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
03 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
02 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
01 Apr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
28 Mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
27 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
26 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
25 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
22 Mar 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
21 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
20 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
19 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
18 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
15 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
14 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
13 Mar 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
12 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
11 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
08 Mar 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
07 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
06 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
05 Mar 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
04 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
01 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
29 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
28 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
27 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
26 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
23 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
22 Feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
21 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
20 Feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
16 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
15 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
14 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
13 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
12 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
09 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
08 Feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
07 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
06 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
05 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
02 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
01 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
31 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
30 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
29 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
26 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
25 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
24 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
23 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
19 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
18 Jan 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
17 Jan 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
16 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
12 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
11 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
10 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
09 Jan 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
08 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
05 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
04 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
29 Dec 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
28 Dec 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
27 Dec 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
26 Dec 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
22 Dec 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
21 Dec 2023 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
20 Dec 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
19 Dec 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
18 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
15 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
14 Dec 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
13 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
13 Dec 2023 | 0.388 Dividend | |||||
13 Dec 2023 | 1.374 Capital gain | |||||
12 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 48.42 | - |
11 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 48.41 | - |
08 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 48.25 | - |
07 Dec 2023 | 49.82 | 49.82 | 49.82 | 49.82 | 48.07 | - |
06 Dec 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 47.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |