Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
22 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
19 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
18 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
17 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
12 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
11 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
10 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
09 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
08 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
05 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
04 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
03 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
02 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
02 Apr 2024 | 0.002144 Dividend | |||||
28 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
27 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
26 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
25 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
22 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
21 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
20 Mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
19 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
18 Mar 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
15 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
14 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
13 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
12 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
11 Mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
08 Mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
07 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
06 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
05 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
04 Mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
01 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
01 Mar 2024 | 0.001817 Dividend | |||||
29 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
28 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
27 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
26 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
23 Feb 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
21 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
20 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
15 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
14 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
13 Feb 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
12 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
09 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
08 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
07 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
06 Feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
05 Feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
02 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
01 Feb 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
01 Feb 2024 | 0.00214 Dividend | |||||
31 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.36 | - |
30 Jan 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.32 | - |
29 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.12 | - |
26 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.97 | - |
25 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.62 | - |
24 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.70 | - |
23 Jan 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.88 | - |
22 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.89 | - |
19 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.83 | - |
18 Jan 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.76 | - |
17 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.83 | - |
16 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.16 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.09 | - |
11 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.98 | - |
10 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.90 | - |
09 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.80 | - |
08 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.69 | - |
05 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.73 | - |
04 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.06 | - |
03 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.11 | - |
02 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.24 | - |
02 Jan 2024 | 0.001919 Dividend | |||||
29 Dec 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.56 | - |
28 Dec 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.66 | - |
27 Dec 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.56 | - |
22 Dec 2023 | 51.47 | 51.47 | 51.47 | 51.47 | 51.46 | - |
21 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.37 | - |
20 Dec 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.29 | - |
19 Dec 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.05 | - |
18 Dec 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 51.14 | - |
15 Dec 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.97 | - |
14 Dec 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 50.86 | - |
13 Dec 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.13 | - |
12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.99 | - |
11 Dec 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.85 | - |
08 Dec 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.96 | - |
07 Dec 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 50.01 | - |
06 Dec 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 49.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |