Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26 |
19 June 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
18 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
14 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
13 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 26 |
11 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
10 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
07 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
06 June 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
05 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
04 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
03 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
31 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
30 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
30 May 2024 | 0.4898 Dividend | |||||
29 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.31 | 2 |
28 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.70 | - |
27 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.70 | - |
24 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | - |
23 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - |
22 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.10 | - |
21 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - |
20 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | 20 |
17 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - |
16 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - |
15 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - |
14 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - |
13 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.70 | - |
10 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.51 | - |
09 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.31 | - |
08 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.92 | - |
07 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
06 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
03 May 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.52 | 32 |
02 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
30 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
29 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
25 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | - |
24 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | - |
23 Apr 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 24.94 | 11 |
22 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.35 | - |
19 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | - |
18 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.76 | - |
17 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.76 | - |
16 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.35 | - |
15 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.35 | - |
12 Apr 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.54 | 100 |
11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
10 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
09 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
08 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
05 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
04 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
03 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
02 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
28 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
27 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
26 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
25 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
22 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
21 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
20 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
19 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
18 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
15 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
14 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
12 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
11 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
08 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.52 | - |
07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
06 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.33 | 40 |
05 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | - |
04 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | - |
01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | - |
28 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | - |
28 Feb 2024 | 0.4898 Dividend | |||||
27 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.26 | - |
26 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | - |
23 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | - |
22 Feb 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 24.84 | 1 |
21 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | - |
20 Feb 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 24.64 | 24 |
19 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.26 | - |
16 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | - |
15 Feb 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 24.45 | 100 |
14 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.87 | - |
13 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | - |
12 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.07 | - |
09 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.07 | - |
08 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | - |
07 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.03 | 15 |
06 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | - |
05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.03 | - |
02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.03 | 61 |
01 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.03 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |