Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
26 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
25 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
22 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
21 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
20 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
19 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
18 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
15 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
14 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
13 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
12 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
11 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
08 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
07 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
06 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
05 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
04 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
01 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
29 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
28 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
27 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
26 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
23 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
21 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
20 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
16 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
15 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
14 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
13 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
12 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
08 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
07 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
06 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
05 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
02 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
01 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
31 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
30 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
29 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
26 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
25 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
24 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
23 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
22 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
19 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
18 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
17 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
16 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
12 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
11 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
10 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
09 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
08 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
05 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
04 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
03 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
02 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
29 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
28 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
27 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
26 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
21 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
21 Dec 2023 | 0.247 Dividend | |||||
20 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.12 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 0.755 Capital gain | |||||
19 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.59 | - |
18 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.06 | - |
15 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.12 | - |
14 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.35 | - |
13 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 25.60 | - |
12 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 24.77 | - |
11 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.82 | - |
08 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 24.70 | - |
07 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 24.55 | - |
06 Dec 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.26 | - |
05 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.32 | - |
04 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 24.69 | - |
01 Dec 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 24.37 | - |
30 Nov 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 23.69 | - |
29 Nov 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 23.62 | - |
28 Nov 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 23.53 | - |
27 Nov 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 23.65 | - |
24 Nov 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 23.73 | - |
22 Nov 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 23.62 | - |
21 Nov 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 23.48 | - |
20 Nov 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 23.77 | - |
17 Nov 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 23.67 | - |
16 Nov 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 23.41 | - |
15 Nov 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 23.79 | - |
14 Nov 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 23.74 | - |
13 Nov 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.50 | - |
10 Nov 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 22.52 | - |
09 Nov 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 22.29 | - |
08 Nov 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 22.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |