Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
26 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
25 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
22 Mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
21 Mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
20 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
19 Mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
18 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
15 Mar 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
14 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
13 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
12 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
11 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
08 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
07 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
06 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
05 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
04 Mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
01 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
29 Feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
28 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
27 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
26 Feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
23 Feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
22 Feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
21 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
20 Feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
16 Feb 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
15 Feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
14 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
13 Feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
12 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
09 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
08 Feb 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
07 Feb 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
06 Feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
05 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
02 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
01 Feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
31 Jan 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
30 Jan 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
29 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
26 Jan 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
25 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
24 Jan 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
23 Jan 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
22 Jan 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
19 Jan 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
18 Jan 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
17 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
16 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
12 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
11 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
10 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
09 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
08 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
05 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
04 Jan 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
03 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
02 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
29 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
28 Dec 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
27 Dec 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
26 Dec 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
22 Dec 2023 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
21 Dec 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
20 Dec 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
19 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 4.536 Capital gain | |||||
18 Dec 2023 | 55.61 | 55.61 | 55.61 | 55.61 | 51.07 | - |
15 Dec 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 50.72 | - |
14 Dec 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 50.50 | - |
13 Dec 2023 | 55.09 | 55.09 | 55.09 | 55.09 | 50.60 | - |
12 Dec 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 50.00 | - |
11 Dec 2023 | 54.01 | 54.01 | 54.01 | 54.01 | 49.60 | - |
08 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 49.55 | - |
07 Dec 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 49.35 | - |
06 Dec 2023 | 53.09 | 53.09 | 53.09 | 53.09 | 48.76 | - |
05 Dec 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 48.98 | - |
04 Dec 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 48.71 | - |
01 Dec 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 49.19 | - |
30 Nov 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 48.88 | - |
29 Nov 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 48.83 | - |
28 Nov 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 48.84 | - |
27 Nov 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 48.81 | - |
24 Nov 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 48.83 | - |
22 Nov 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 48.88 | - |
21 Nov 2023 | 53.01 | 53.01 | 53.01 | 53.01 | 48.69 | - |
20 Nov 2023 | 53.13 | 53.13 | 53.13 | 53.13 | 48.80 | - |
17 Nov 2023 | 52.57 | 52.57 | 52.57 | 52.57 | 48.28 | - |
16 Nov 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 48.31 | - |
15 Nov 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 48.14 | - |
14 Nov 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 48.14 | - |
13 Nov 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 47.22 | - |
10 Nov 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 47.17 | - |
09 Nov 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 46.22 | - |
08 Nov 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 46.61 | - |
07 Nov 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 46.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |