Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 15 |
27 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
26 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
25 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
22 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
21 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
20 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
19 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
18 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
15 Mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
14 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
13 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
12 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
11 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
08 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
07 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
06 Mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
05 Mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
04 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
01 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
29 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
28 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
27 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
26 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
23 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
22 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
21 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
20 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
19 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
16 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
15 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
14 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
13 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
12 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
09 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
09 Feb 2024 | 0.515 Dividend | |||||
08 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.57 | - |
07 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.70 | - |
06 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.86 | - |
05 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.71 | - |
02 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.33 | - |
01 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
31 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
30 Jan 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.96 | - |
29 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
26 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
25 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.48 | - |
24 Jan 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.57 | - |
23 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.09 | - |
22 Jan 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.03 | - |
19 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
18 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.68 | - |
17 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
16 Jan 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.63 | - |
15 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | - |
12 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | - |
11 Jan 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.49 | - |
10 Jan 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.49 | - |
09 Jan 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.55 | - |
08 Jan 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
05 Jan 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.49 | - |
04 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
03 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.17 | - |
02 Jan 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.90 | - |
29 Dec 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 51.66 | - |
28 Dec 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.93 | - |
27 Dec 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.33 | - |
22 Dec 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 50.83 | - |
21 Dec 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.55 | - |
20 Dec 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.22 | - |
19 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.38 | - |
18 Dec 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.44 | - |
15 Dec 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 52.93 | - |
14 Dec 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.28 | - |
13 Dec 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.01 | - |
12 Dec 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.15 | - |
11 Dec 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
08 Dec 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 52.63 | - |
07 Dec 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 52.89 | - |
06 Dec 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.46 | - |
05 Dec 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 52.95 | - |
04 Dec 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 52.91 | - |
01 Dec 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.33 | - |
30 Nov 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.13 | - |
29 Nov 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.55 | - |
28 Nov 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 51.62 | - |
27 Nov 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 51.66 | - |
24 Nov 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 51.58 | - |
23 Nov 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.55 | - |
22 Nov 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.39 | - |
21 Nov 2023 | 51.88 | 51.88 | 51.88 | 51.88 | 51.37 | - |
20 Nov 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | - |
17 Nov 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 52.26 | - |
16 Nov 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 51.90 | - |
15 Nov 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | - |
14 Nov 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.93 | - |
13 Nov 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.11 | - |
10 Nov 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 50.67 | - |
09 Nov 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
08 Nov 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 50.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |