Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 26.49 | 26.69 | 26.49 | 26.69 | 26.69 | 341 |
27 June 2024 | 26.45 | 26.59 | 26.40 | 26.56 | 26.56 | 2,459 |
26 June 2024 | 26.29 | 26.44 | 25.98 | 26.13 | 26.13 | 2,405 |
25 June 2024 | 26.33 | 26.49 | 26.33 | 26.37 | 26.37 | 3,024 |
24 June 2024 | 26.16 | 26.59 | 26.16 | 26.38 | 26.38 | 1,499 |
21 June 2024 | 26.47 | 26.52 | 26.31 | 26.31 | 26.31 | 1,774 |
20 June 2024 | 26.06 | 26.53 | 26.06 | 26.53 | 26.53 | 700 |
19 June 2024 | 26.45 | 26.47 | 25.95 | 25.95 | 25.95 | 1,633 |
18 June 2024 | 26.49 | 26.69 | 26.34 | 26.34 | 26.34 | 681 |
17 June 2024 | 26.97 | 26.97 | 26.39 | 26.46 | 26.46 | 2,140 |
14 June 2024 | 26.74 | 27.03 | 26.57 | 27.03 | 27.03 | 2,449 |
13 June 2024 | 26.97 | 26.97 | 26.62 | 26.62 | 26.62 | 3,919 |
12 June 2024 | 26.54 | 27.20 | 26.20 | 26.96 | 26.96 | 17,522 |
11 June 2024 | 26.70 | 26.70 | 26.17 | 26.17 | 26.17 | 24,017 |
10 June 2024 | 26.71 | 26.77 | 26.50 | 26.64 | 26.64 | 7,478 |
07 June 2024 | 28.16 | 28.16 | 26.63 | 26.63 | 26.63 | 9,079 |
06 June 2024 | 29.66 | 29.78 | 28.66 | 28.66 | 28.66 | 5,438 |
05 June 2024 | 29.48 | 29.87 | 29.31 | 29.50 | 29.50 | 21,131 |
04 June 2024 | 28.88 | 29.39 | 28.78 | 29.35 | 29.35 | 5,881 |
03 June 2024 | 29.13 | 29.25 | 28.75 | 28.90 | 28.90 | 2,432 |
31 May 2024 | 28.07 | 28.78 | 28.07 | 28.78 | 28.78 | 3,061 |
30 May 2024 | 27.89 | 28.19 | 27.40 | 28.11 | 28.11 | 1,263 |
29 May 2024 | 28.25 | 28.37 | 28.15 | 28.15 | 28.15 | 1,160 |
28 May 2024 | 27.90 | 28.56 | 27.90 | 28.39 | 28.39 | 3,255 |
27 May 2024 | 27.96 | 28.05 | 27.70 | 28.00 | 28.00 | 2,065 |
24 May 2024 | 28.31 | 28.31 | 27.69 | 27.87 | 27.87 | 3,073 |
23 May 2024 | 28.93 | 28.93 | 28.34 | 28.34 | 28.34 | 3,926 |
22 May 2024 | 28.79 | 29.12 | 28.45 | 29.00 | 29.00 | 3,071 |
21 May 2024 | 29.31 | 29.31 | 28.70 | 28.70 | 28.70 | 1,314 |
20 May 2024 | 29.68 | 29.83 | 29.50 | 29.50 | 29.50 | 3,478 |
17 May 2024 | 29.67 | 29.79 | 29.55 | 29.79 | 29.79 | 1,185 |
16 May 2024 | 29.70 | 30.21 | 29.65 | 29.82 | 29.82 | 7,202 |
15 May 2024 | 28.00 | 29.92 | 28.00 | 29.81 | 29.81 | 11,927 |
14 May 2024 | 27.83 | 28.00 | 27.80 | 28.00 | 28.00 | 1,406 |
13 May 2024 | 27.78 | 27.95 | 27.67 | 27.94 | 27.94 | 1,102 |
10 May 2024 | 27.61 | 28.15 | 27.61 | 27.64 | 27.64 | 3,892 |
09 May 2024 | 27.40 | 27.59 | 27.40 | 27.59 | 27.59 | 962 |
09 May 2024 | 0.9 Dividend | |||||
08 May 2024 | 28.66 | 28.82 | 27.91 | 28.26 | 27.36 | 4,530 |
07 May 2024 | 28.30 | 28.95 | 28.26 | 28.75 | 27.83 | 10,972 |
06 May 2024 | 28.20 | 28.28 | 27.95 | 28.26 | 27.36 | 2,928 |
03 May 2024 | 27.40 | 28.14 | 27.34 | 28.14 | 27.24 | 5,536 |
02 May 2024 | 27.34 | 27.59 | 26.98 | 27.36 | 26.49 | 1,431 |
30 Apr 2024 | 26.63 | 27.72 | 26.63 | 27.12 | 26.26 | 14,582 |
29 Apr 2024 | 26.02 | 26.24 | 26.02 | 26.21 | 25.38 | 641 |
26 Apr 2024 | 25.31 | 26.00 | 25.31 | 25.90 | 25.08 | 1,371 |
25 Apr 2024 | 25.25 | 25.46 | 25.11 | 25.30 | 24.49 | 563 |
24 Apr 2024 | 25.94 | 25.94 | 25.25 | 25.35 | 24.54 | 989 |
23 Apr 2024 | 25.44 | 25.94 | 25.44 | 25.72 | 24.90 | 2,405 |
22 Apr 2024 | 25.18 | 25.58 | 25.18 | 25.55 | 24.74 | 2,578 |
19 Apr 2024 | 24.51 | 25.23 | 24.51 | 25.06 | 24.26 | 1,174 |
18 Apr 2024 | 24.49 | 24.89 | 24.49 | 24.75 | 23.96 | 2,768 |
17 Apr 2024 | 24.56 | 24.66 | 24.29 | 24.45 | 23.67 | 2,706 |
16 Apr 2024 | 24.85 | 24.85 | 24.43 | 24.67 | 23.88 | 5,122 |
15 Apr 2024 | 25.21 | 25.44 | 24.99 | 24.99 | 24.19 | 855 |
12 Apr 2024 | 25.18 | 25.60 | 25.18 | 25.19 | 24.39 | 3,524 |
11 Apr 2024 | 25.13 | 25.20 | 24.92 | 25.18 | 24.38 | 2,611 |
10 Apr 2024 | 25.56 | 25.97 | 24.90 | 25.19 | 24.39 | 3,003 |
09 Apr 2024 | 25.52 | 25.56 | 25.36 | 25.51 | 24.70 | 873 |
08 Apr 2024 | 25.21 | 25.67 | 25.21 | 25.67 | 24.85 | 3,839 |
05 Apr 2024 | 25.40 | 25.74 | 25.12 | 25.40 | 24.59 | 7,920 |
04 Apr 2024 | 26.07 | 26.18 | 25.50 | 25.50 | 24.69 | 12,023 |
03 Apr 2024 | 26.23 | 26.41 | 25.99 | 26.15 | 25.32 | 2,721 |
02 Apr 2024 | 27.24 | 27.24 | 26.27 | 26.29 | 25.45 | 15,688 |
28 Mar 2024 | 27.16 | 27.46 | 26.92 | 27.30 | 26.43 | 5,668 |
27 Mar 2024 | 27.45 | 27.45 | 27.12 | 27.18 | 26.31 | 5,675 |
26 Mar 2024 | 27.02 | 27.57 | 26.87 | 27.53 | 26.65 | 6,101 |
25 Mar 2024 | 26.76 | 26.91 | 26.44 | 26.88 | 26.02 | 10,532 |
22 Mar 2024 | 25.97 | 26.84 | 25.97 | 26.70 | 25.85 | 4,357 |
21 Mar 2024 | 25.53 | 26.43 | 25.53 | 25.99 | 25.16 | 13,637 |
20 Mar 2024 | 25.21 | 25.59 | 24.94 | 25.59 | 24.78 | 4,013 |
19 Mar 2024 | 24.85 | 25.21 | 24.56 | 25.21 | 24.41 | 1,896 |
18 Mar 2024 | 24.16 | 25.05 | 24.16 | 24.85 | 24.06 | 19,821 |
15 Mar 2024 | 25.62 | 26.10 | 23.75 | 24.19 | 23.42 | 23,704 |
14 Mar 2024 | 27.17 | 27.56 | 25.89 | 26.00 | 25.17 | 6,346 |
13 Mar 2024 | 27.29 | 27.29 | 27.10 | 27.29 | 26.42 | 900 |
12 Mar 2024 | 27.52 | 27.86 | 27.34 | 27.35 | 26.48 | 1,964 |
11 Mar 2024 | 26.73 | 27.66 | 26.73 | 27.59 | 26.71 | 15,536 |
08 Mar 2024 | 26.61 | 27.00 | 26.35 | 26.71 | 25.86 | 3,336 |
07 Mar 2024 | 25.61 | 26.71 | 25.50 | 26.51 | 25.67 | 3,437 |
06 Mar 2024 | 26.13 | 26.72 | 25.64 | 25.64 | 24.82 | 19,377 |
05 Mar 2024 | 26.19 | 26.22 | 26.05 | 26.15 | 25.32 | 2,978 |
04 Mar 2024 | 26.66 | 26.78 | 25.85 | 26.20 | 25.37 | 4,106 |
01 Mar 2024 | 25.85 | 26.75 | 25.85 | 26.75 | 25.90 | 1,884 |
29 Feb 2024 | 25.54 | 26.06 | 25.54 | 25.85 | 25.03 | 4,978 |
28 Feb 2024 | 26.22 | 26.22 | 25.44 | 25.50 | 24.69 | 4,968 |
27 Feb 2024 | 26.05 | 26.32 | 26.00 | 26.27 | 25.43 | 7,563 |
26 Feb 2024 | 26.24 | 26.28 | 26.00 | 26.09 | 25.26 | 2,241 |
23 Feb 2024 | 26.44 | 26.50 | 26.20 | 26.49 | 25.65 | 2,750 |
22 Feb 2024 | 26.44 | 26.78 | 26.41 | 26.46 | 25.62 | 1,986 |
21 Feb 2024 | 26.59 | 26.59 | 26.34 | 26.34 | 25.50 | 1,251 |
20 Feb 2024 | 26.65 | 26.65 | 26.47 | 26.47 | 25.63 | 1,656 |
19 Feb 2024 | 26.54 | 26.80 | 26.48 | 26.66 | 25.81 | 1,696 |
16 Feb 2024 | 26.69 | 26.76 | 26.41 | 26.67 | 25.82 | 1,620 |
15 Feb 2024 | 25.77 | 26.61 | 25.77 | 26.61 | 25.76 | 2,511 |
14 Feb 2024 | 25.71 | 26.00 | 25.71 | 25.75 | 24.93 | 3,267 |
13 Feb 2024 | 26.45 | 26.58 | 25.72 | 25.88 | 25.06 | 1,633 |
12 Feb 2024 | 26.18 | 26.78 | 26.10 | 26.62 | 25.77 | 3,102 |
09 Feb 2024 | 26.61 | 26.61 | 26.00 | 26.20 | 25.37 | 3,783 |
08 Feb 2024 | 26.80 | 26.90 | 26.61 | 26.61 | 25.76 | 3,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |