Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
24 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
23 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
22 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
19 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
18 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
17 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
16 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
12 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
11 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
10 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
09 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
08 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
05 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
04 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
03 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
02 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
01 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
28 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
27 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
26 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
25 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
22 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
21 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
20 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
19 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
18 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
15 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
14 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
13 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
12 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
11 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
08 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
07 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
05 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
04 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
01 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
29 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
28 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
27 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
26 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
23 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
22 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
21 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
20 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
16 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
15 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
14 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
13 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
12 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
09 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
08 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
07 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
06 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
05 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
02 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
01 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
31 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
30 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
29 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
26 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
25 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
24 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
23 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
22 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
19 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
18 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
17 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
16 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
12 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
11 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
10 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
09 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
08 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
05 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
04 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
03 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
02 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
29 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
28 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
27 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
26 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
22 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
21 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
20 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
19 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
18 Dec 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
15 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
14 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
14 Dec 2023 | 0.49 Dividend | |||||
13 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.64 | - |
12 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.38 | - |
11 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.25 | - |
08 Dec 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 24.23 | - |
07 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.19 | - |
06 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.16 | - |
05 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |