Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 25.19 | 25.56 | 25.19 | 25.56 | 25.56 | 100 |
13 June 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
12 June 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
11 June 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
10 June 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
07 June 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
06 June 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
05 June 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
04 June 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
03 June 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
31 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
30 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
29 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
28 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
27 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
24 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
23 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
22 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
21 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
20 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
17 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
16 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
15 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
14 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
13 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
10 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
09 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
08 May 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
07 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
06 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
03 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
02 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
30 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
29 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
26 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
25 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
24 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
23 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
22 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 35 |
19 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
18 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
17 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
16 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
15 Apr 2024 | 27.01 | 27.01 | 26.78 | 26.78 | 26.78 | 60 |
12 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
11 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
10 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
09 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 40 |
05 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
04 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
03 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
02 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
28 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
28 Mar 2024 | 43.88 Dividend | |||||
27 Mar 2024 | 25.09 | 25.52 | 25.09 | 25.52 | -18.36 | - |
26 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -18.50 | - |
25 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | -18.89 | - |
22 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -19.04 | - |
21 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -19.04 | - |
20 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -18.88 | - |
19 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | -18.99 | - |
18 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -18.78 | - |
15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -18.71 | - |
14 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | -18.73 | - |
13 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | -18.83 | - |
12 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -18.82 | - |
11 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | -18.98 | - |
08 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | -19.78 | - |
07 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -19.44 | - |
06 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -19.86 | - |
05 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -19.86 | - |
04 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | -19.64 | - |
01 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | -19.27 | - |
29 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | -18.96 | - |
28 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | -19.45 | - |
27 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -18.92 | - |
26 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -18.81 | - |
23 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | -18.19 | - |
22 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -18.13 | - |
21 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -18.20 | - |
20 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | -18.22 | - |
19 Feb 2024 | 24.64 | 25.13 | 24.64 | 25.13 | -18.08 | 360 |
16 Feb 2024 | 24.85 | 25.00 | 24.85 | 25.00 | -17.99 | 40 |
15 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | -17.68 | - |
14 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -17.17 | - |
13 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | -17.61 | - |
12 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | -17.96 | - |
09 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | -17.29 | - |
08 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | -17.71 | - |
07 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | -17.72 | - |
06 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | -17.65 | - |
05 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -18.04 | - |
02 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | -17.85 | - |
01 Feb 2024 | 24.77 | 25.44 | 24.77 | 25.44 | -18.30 | 40 |
31 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | -18.50 | - |
30 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | -18.45 | - |
29 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | -19.29 | - |
26 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | -19.64 | - |
25 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | -18.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |