Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
24 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
23 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
19 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
18 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
17 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
16 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
15 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
12 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
11 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
10 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
09 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
05 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
04 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
03 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
02 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
01 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
28 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
27 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
26 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
25 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
22 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
21 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
20 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
19 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
18 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
15 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
14 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
13 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
12 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
11 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
08 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
07 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
06 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
05 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
04 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
01 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
29 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
28 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
27 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
26 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
23 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
22 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
21 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
20 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
16 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
15 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
14 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
13 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
12 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
09 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
08 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
07 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
06 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
05 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
02 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
01 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
31 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
30 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
29 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
26 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
25 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
24 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
23 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
22 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
19 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
18 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
17 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
16 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
12 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
11 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
10 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
09 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
08 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
05 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
04 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
03 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
02 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
29 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
28 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
28 Dec 2023 | 0.128 Dividend | |||||
27 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.15 | - |
26 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.11 | - |
22 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.01 | - |
21 Dec 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.88 | - |
20 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.59 | - |
19 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.94 | - |
18 Dec 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.80 | - |
15 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.85 | - |
14 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.99 | - |
13 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.72 | - |
13 Dec 2023 | 0 Dividend | |||||
13 Dec 2023 | 2.138 Capital gain | |||||
12 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 25.34 | - |
11 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 25.22 | - |
08 Dec 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 25.03 | - |
07 Dec 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 24.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |