Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
23 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
22 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
19 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
18 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
17 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
16 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
15 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
12 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
11 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
10 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
09 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
08 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
05 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
04 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
03 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
02 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
01 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
28 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
27 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
26 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
25 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
22 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
21 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
20 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
19 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
18 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
15 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
14 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
13 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
12 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
11 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
08 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
07 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
06 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
05 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
04 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
01 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
29 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
28 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
27 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
26 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
23 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
22 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
21 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
20 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
16 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
15 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
14 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
13 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
12 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
09 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
08 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
07 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
06 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
05 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
02 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
01 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
31 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
30 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
29 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
26 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
25 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
24 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
23 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
22 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
19 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
18 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
17 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
16 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
12 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
11 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
10 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
09 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
08 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
05 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
04 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
03 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
02 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
29 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
28 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
27 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
26 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
22 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
21 Dec 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
20 Dec 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
19 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
18 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
15 Dec 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
14 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
14 Dec 2023 | 0.505 Dividend | |||||
14 Dec 2023 | 0.305 Capital gain | |||||
13 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 25.71 | - |
12 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.46 | - |
11 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 25.66 | - |
08 Dec 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 25.60 | - |
07 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 25.63 | - |
06 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.59 | - |
05 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.55 | - |
04 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 25.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |