Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
19 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
17 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
16 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
15 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
12 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
11 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
10 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
09 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
08 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
05 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
04 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
02 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
01 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
28 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
27 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
26 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
25 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
22 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
21 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
20 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
19 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
18 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
15 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
14 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
13 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
12 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
08 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
07 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
06 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
05 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
04 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
01 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
29 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
28 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
27 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
26 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
23 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
22 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
21 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
20 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
16 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
15 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
14 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
13 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
12 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
09 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
08 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
07 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
06 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
05 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
02 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
01 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
31 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
30 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
29 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
26 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
24 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
23 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
22 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
19 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
18 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
17 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
16 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
12 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
11 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
10 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
09 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
08 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
05 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
04 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
03 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
02 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
29 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
28 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
27 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
26 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
22 Dec 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
21 Dec 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
20 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
19 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
18 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
15 Dec 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
14 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
14 Dec 2023 | 0 Dividend | |||||
14 Dec 2023 | 2.233 Capital gain | |||||
13 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 24.97 | - |
12 Dec 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 24.33 | - |
11 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 24.22 | - |
08 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 24.05 | - |
07 Dec 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 23.97 | - |
06 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 23.79 | - |
05 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 23.79 | - |
04 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 24.10 | - |
01 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 23.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |