Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
26 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
25 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
22 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
21 Mar 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
20 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
19 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
18 Mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
15 Mar 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
14 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
13 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
12 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
11 Mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
08 Mar 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
07 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
06 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
05 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
04 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
01 Mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
29 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
28 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
27 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
26 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
23 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
22 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
21 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
20 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
16 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
15 Feb 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
14 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
13 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
12 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
09 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
08 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
07 Feb 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
06 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
05 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
02 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
01 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
31 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
30 Jan 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
29 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
26 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
25 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
24 Jan 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
23 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
22 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
19 Jan 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
18 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
17 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
16 Jan 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
12 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
11 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
10 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
09 Jan 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
08 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
05 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
04 Jan 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
03 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
02 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
29 Dec 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
28 Dec 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
27 Dec 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
26 Dec 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
22 Dec 2023 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
21 Dec 2023 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
20 Dec 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
19 Dec 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
18 Dec 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
15 Dec 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
14 Dec 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
14 Dec 2023 | 0.627 Dividend | |||||
14 Dec 2023 | 1.058 Capital gain | |||||
13 Dec 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 51.63 | - |
12 Dec 2023 | 52.61 | 52.61 | 52.61 | 52.61 | 50.95 | - |
11 Dec 2023 | 52.59 | 52.59 | 52.59 | 52.59 | 50.93 | - |
08 Dec 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 50.75 | - |
07 Dec 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 50.53 | - |
06 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 50.36 | - |
05 Dec 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 50.39 | - |
04 Dec 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 50.62 | - |
01 Dec 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 51.11 | - |
30 Nov 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 50.67 | - |
29 Nov 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 50.68 | - |
28 Nov 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 50.62 | - |
27 Nov 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 50.58 | - |
24 Nov 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 50.73 | - |
22 Nov 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 50.56 | - |
21 Nov 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 50.56 | - |
20 Nov 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 50.74 | - |
17 Nov 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 50.34 | - |
16 Nov 2023 | 51.47 | 51.47 | 51.47 | 51.47 | 49.84 | - |
15 Nov 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 50.03 | - |
14 Nov 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 49.82 | - |
13 Nov 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 48.65 | - |
10 Nov 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 48.61 | - |
09 Nov 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 48.34 | - |
08 Nov 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 48.57 | - |
07 Nov 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 48.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |