Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
16 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
15 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
12 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
11 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
10 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
09 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
08 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
05 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
04 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
03 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
02 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
01 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
28 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
27 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
26 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
25 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
22 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
21 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
20 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
19 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
18 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
15 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
14 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
13 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
12 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
11 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
08 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
07 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
06 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
05 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
04 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
01 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
29 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
27 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
26 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
23 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
22 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
21 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
20 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
16 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
15 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
14 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
13 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
12 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
09 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
08 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
07 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
06 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
05 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
02 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
01 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
31 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
30 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
29 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
26 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
25 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
24 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
23 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
19 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
18 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
17 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
16 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
12 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
11 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
10 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
09 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
08 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
05 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
04 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
03 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
02 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
29 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
28 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
27 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
26 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
22 Dec 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
21 Dec 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
20 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
19 Dec 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
18 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
15 Dec 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
14 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
13 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
12 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
11 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
08 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
07 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
06 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
06 Dec 2023 | 0.326 Dividend | |||||
06 Dec 2023 | 0.865 Capital gain | |||||
05 Dec 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 26.64 | - |
04 Dec 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 26.83 | - |
01 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 26.78 | - |
30 Nov 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 26.49 | - |
29 Nov 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 26.20 | - |
28 Nov 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 26.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |