Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
27 June 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
26 June 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
25 June 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
24 June 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 June 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
20 June 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
18 June 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
17 June 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
14 June 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
13 June 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
12 June 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
11 June 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
10 June 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
07 June 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
06 June 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
05 June 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
04 June 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
03 June 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
31 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
30 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
29 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
24 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
23 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
22 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
21 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
20 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
17 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
16 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
15 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
14 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
13 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
10 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
09 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
08 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
07 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
06 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
03 May 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
02 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
01 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
30 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
29 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
26 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
25 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
24 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
23 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
22 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
19 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
18 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
17 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
16 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
15 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
12 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
11 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
10 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
09 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
08 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
05 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
04 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
03 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
02 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
01 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
28 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
27 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
26 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
25 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
22 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
21 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
21 Mar 2024 | 0.205 Dividend | |||||
20 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.34 | - |
19 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.18 | - |
18 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | - |
15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.10 | - |
14 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.13 | - |
13 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.24 | - |
12 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.20 | - |
11 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.15 | - |
08 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | - |
07 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.19 | - |
06 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | - |
05 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.86 | - |
04 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.83 | - |
01 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.79 | - |
29 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.63 | - |
28 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.57 | - |
27 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.66 | - |
26 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.60 | - |
23 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.72 | - |
22 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.65 | - |
21 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | - |
20 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | - |
16 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | - |
15 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | - |
14 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.32 | - |
13 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.21 | - |
12 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
09 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.32 | - |
08 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.34 | - |
07 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |