Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
27 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
26 Mar 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
25 Mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
22 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
21 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
20 Mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
19 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
18 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
15 Mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
14 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
13 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
12 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
11 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
08 Mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
07 Mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
06 Mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
05 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
04 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
01 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
29 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
28 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
27 Feb 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
26 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
23 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
22 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
21 Feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
20 Feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
16 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
15 Feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
14 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
13 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
12 Feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
09 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
08 Feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
07 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
06 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
05 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
02 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
01 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
31 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
30 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
29 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
26 Jan 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
25 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
24 Jan 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
23 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
22 Jan 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
19 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
18 Jan 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
17 Jan 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
16 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
12 Jan 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
11 Jan 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
10 Jan 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
09 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
08 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
05 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
04 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
03 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
02 Jan 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
29 Dec 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
28 Dec 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
27 Dec 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
26 Dec 2023 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
22 Dec 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
21 Dec 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
20 Dec 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
19 Dec 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
18 Dec 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
15 Dec 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
14 Dec 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
13 Dec 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
12 Dec 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
11 Dec 2023 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
08 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
08 Dec 2023 | 0.28 Dividend | |||||
08 Dec 2023 | 0.593 Capital gain | |||||
07 Dec 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 50.44 | - |
06 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 49.85 | - |
05 Dec 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.11 | - |
04 Dec 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 49.89 | - |
01 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.33 | - |
30 Nov 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.12 | - |
29 Nov 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.10 | - |
28 Nov 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 50.21 | - |
27 Nov 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.09 | - |
24 Nov 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 50.14 | - |
22 Nov 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 50.21 | - |
21 Nov 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 49.97 | - |
20 Nov 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.12 | - |
17 Nov 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.59 | - |
16 Nov 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 49.62 | - |
15 Nov 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 49.45 | - |
14 Nov 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 49.47 | - |
13 Nov 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 48.53 | - |
10 Nov 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 48.58 | - |
09 Nov 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 47.65 | - |
08 Nov 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.07 | - |
07 Nov 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 47.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |