Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 180 |
02 July 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
01 July 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
28 June 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
27 June 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
27 June 2024 | 75 Dividend | |||||
26 June 2024 | 25.86 | 25.86 | 25.86 | 25.86 | -49.14 | - |
25 June 2024 | 25.59 | 25.59 | 25.59 | 25.59 | -48.63 | - |
24 June 2024 | 25.34 | 25.34 | 25.34 | 25.34 | -48.15 | - |
21 June 2024 | 25.34 | 25.34 | 25.34 | 25.34 | -48.15 | - |
20 June 2024 | 25.27 | 25.27 | 25.27 | 25.27 | -48.02 | - |
19 June 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -48.65 | - |
18 June 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -48.99 | - |
17 June 2024 | 25.66 | 25.66 | 25.66 | 25.66 | -48.76 | - |
14 June 2024 | 26.05 | 26.05 | 26.05 | 26.05 | -49.50 | - |
13 June 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -48.99 | - |
12 June 2024 | 26.44 | 26.44 | 26.44 | 26.44 | -50.24 | - |
11 June 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -50.83 | - |
10 June 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -50.85 | - |
07 June 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -51.12 | - |
06 June 2024 | 26.61 | 26.61 | 26.61 | 26.61 | -50.57 | - |
05 June 2024 | 26.31 | 26.31 | 26.31 | 26.31 | -50.00 | - |
04 June 2024 | 27.08 | 27.08 | 27.08 | 27.08 | -51.46 | - |
03 June 2024 | 26.97 | 26.97 | 26.97 | 26.97 | -51.25 | - |
31 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | -50.41 | - |
30 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | -49.94 | - |
29 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | -49.43 | - |
28 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -49.81 | - |
27 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | -49.39 | - |
24 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -49.25 | - |
23 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -48.99 | - |
22 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -48.27 | - |
21 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | -48.53 | - |
20 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | -48.78 | - |
17 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | -48.13 | - |
16 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | -48.93 | - |
15 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | -48.93 | - |
14 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | -48.84 | - |
13 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | -48.93 | - |
10 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | -49.20 | - |
09 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | -49.04 | - |
08 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | -48.78 | - |
07 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -49.03 | - |
06 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | -48.46 | - |
03 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | -48.99 | - |
02 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | -48.13 | - |
30 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -48.08 | - |
29 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | -47.35 | - |
26 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | -47.30 | - |
25 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | -45.57 | - |
24 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -50.36 | - |
23 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | -50.62 | - |
22 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | -50.57 | - |
19 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | -50.03 | - |
18 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | -50.32 | - |
17 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -50.76 | - |
16 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -50.93 | - |
15 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | -51.44 | - |
12 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | -51.65 | - |
11 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -50.76 | - |
10 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -50.81 | - |
09 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -50.70 | - |
08 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -50.93 | - |
05 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | -50.64 | - |
04 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | -51.06 | - |
03 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | -51.36 | - |
02 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | -52.09 | - |
28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | -51.88 | - |
27 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | -51.78 | - |
26 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | -51.40 | - |
25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -51.31 | - |
22 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -52.07 | - |
21 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | -51.50 | - |
20 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -50.74 | - |
19 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | -51.02 | - |
18 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | -51.40 | - |
15 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -50.74 | - |
14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -50.74 | - |
13 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -51.12 | - |
12 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | -51.59 | - |
11 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | -51.59 | - |
08 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | -53.49 | - |
07 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -52.07 | - |
06 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | -51.78 | - |
05 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | -50.64 | - |
04 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | -51.02 | - |
01 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -50.83 | - |
29 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | -50.64 | - |
28 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | -51.21 | 180 |
27 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | -50.45 | - |
26 Feb 2024 | 26.10 | 26.50 | 26.10 | 26.50 | -50.36 | 180 |
23 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -49.60 | - |
22 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | -49.50 | - |
21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -48.65 | - |
20 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -49.41 | - |
19 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | -48.84 | - |
16 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | -48.93 | - |
15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -48.65 | - |
14 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -48.27 | - |
13 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | -48.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |