Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
18 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
17 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
16 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
15 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
12 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
11 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
10 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
09 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
08 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
05 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
04 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
03 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
02 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
01 Apr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
28 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
27 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
26 Mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
25 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
22 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
21 Mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
20 Mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
19 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
18 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
15 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
14 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
13 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
13 Mar 2024 | 0.15 Dividend | |||||
12 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.22 | - |
11 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.77 | - |
08 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.90 | - |
07 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.24 | - |
06 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.55 | - |
05 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.30 | - |
04 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.98 | - |
01 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.99 | - |
29 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.42 | - |
28 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.14 | - |
27 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.22 | - |
26 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.09 | - |
23 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.23 | - |
22 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.16 | - |
21 Feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | - |
20 Feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.09 | - |
16 Feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.33 | - |
15 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.58 | - |
14 Feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.21 | - |
13 Feb 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.65 | - |
12 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.35 | - |
09 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.39 | - |
08 Feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | - |
07 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | - |
06 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.74 | - |
05 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.60 | - |
02 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.87 | - |
01 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.31 | - |
31 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
30 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.43 | - |
29 Jan 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.47 | - |
26 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.02 | - |
25 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.11 | - |
24 Jan 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.83 | - |
23 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.76 | - |
22 Jan 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.68 | - |
19 Jan 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.65 | - |
18 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.02 | - |
17 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.54 | - |
16 Jan 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.84 | - |
12 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.13 | - |
11 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | - |
10 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.02 | - |
09 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.77 | - |
08 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.81 | - |
05 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.22 | - |
04 Jan 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.13 | - |
03 Jan 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.18 | - |
02 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.61 | - |
29 Dec 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | - |
28 Dec 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | - |
27 Dec 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.19 | - |
26 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
22 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.85 | - |
21 Dec 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | - |
20 Dec 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.11 | - |
19 Dec 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.80 | - |
18 Dec 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.47 | - |
15 Dec 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 49.27 | - |
14 Dec 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.24 | - |
13 Dec 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.04 | - |
13 Dec 2023 | 0.256 Dividend | |||||
13 Dec 2023 | 1.776 Capital gain | |||||
12 Dec 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 48.45 | - |
11 Dec 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 48.11 | - |
08 Dec 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 47.72 | - |
07 Dec 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 47.43 | - |
06 Dec 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 47.10 | - |
05 Dec 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 47.31 | - |
04 Dec 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 47.50 | - |
01 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 47.71 | - |
30 Nov 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 47.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |