Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
19 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
18 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
17 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
16 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
15 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
12 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
11 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
10 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
09 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
08 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
05 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
04 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
03 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
02 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
01 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
28 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
27 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
26 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
25 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
22 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
21 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
20 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
19 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
18 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
15 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
14 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
13 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
12 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
11 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
08 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
07 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
06 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
05 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
04 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
01 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
29 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
28 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
27 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
26 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
23 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
22 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
21 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
20 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
16 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
15 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
14 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
13 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
12 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
09 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
08 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
07 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
06 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
05 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
02 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
01 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
31 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
30 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
29 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
26 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
25 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
24 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
23 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
22 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
19 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
18 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
17 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
16 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
12 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
11 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
10 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
09 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
08 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
05 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
04 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
03 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
02 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
29 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
28 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
27 Dec 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
26 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
22 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
21 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
20 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
19 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
18 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
15 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
14 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
14 Dec 2023 | 0.538 Dividend | |||||
13 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.51 | - |
12 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.25 | - |
11 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.12 | - |
08 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.10 | - |
07 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.06 | - |
06 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.03 | - |
05 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 23.94 | - |
04 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.03 | - |
01 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.19 | - |
30 Nov 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 23.99 | - |
29 Nov 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 23.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |