Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 25.48 | 25.48 | 25.32 | 25.36 | 25.36 | - |
04 Jul 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | - |
03 Jul 2024 | 25.08 | 25.28 | 25.08 | 25.28 | 25.28 | - |
02 Jul 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
01 Jul 2024 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | - |
28 Jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
27 Jun 2024 | 25.00 | 25.00 | 24.84 | 24.84 | 24.84 | - |
26 Jun 2024 | 25.34 | 25.34 | 24.96 | 24.96 | 24.96 | - |
25 Jun 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | - |
24 Jun 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | - |
21 Jun 2024 | 25.32 | 25.32 | 24.98 | 24.98 | 24.98 | - |
20 Jun 2024 | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | - |
19 Jun 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
18 Jun 2024 | 25.04 | 25.18 | 25.04 | 25.18 | 25.18 | - |
17 Jun 2024 | 25.04 | 25.04 | 24.92 | 24.92 | 24.92 | - |
14 Jun 2024 | 25.24 | 25.24 | 24.82 | 24.82 | 24.82 | - |
13 Jun 2024 | 25.54 | 25.54 | 25.28 | 25.28 | 25.28 | - |
12 Jun 2024 | 25.34 | 25.54 | 25.34 | 25.54 | 25.54 | 150 |
11 Jun 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | - |
10 Jun 2024 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | - |
07 Jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
06 Jun 2024 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | - |
05 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 Jun 2024 | 24.84 | 25.28 | 24.84 | 25.28 | 25.28 | - |
03 Jun 2024 | 23.98 | 24.50 | 23.98 | 24.50 | 24.50 | 54 |
31 May 2024 | 23.74 | 24.06 | 23.74 | 24.02 | 24.02 | 100 |
30 May 2024 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | - |
29 May 2024 | 23.14 | 23.44 | 23.14 | 23.44 | 23.44 | - |
28 May 2024 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - |
27 May 2024 | 23.22 | 23.22 | 22.90 | 23.12 | 23.12 | 148 |
24 May 2024 | 23.10 | 23.22 | 23.10 | 23.22 | 23.22 | - |
23 May 2024 | 23.34 | 23.34 | 23.24 | 23.24 | 23.24 | - |
22 May 2024 | 23.42 | 23.42 | 23.34 | 23.34 | 23.34 | - |
21 May 2024 | 23.70 | 23.70 | 23.44 | 23.44 | 23.44 | - |
20 May 2024 | 23.88 | 23.88 | 23.76 | 23.76 | 23.76 | - |
17 May 2024 | 23.54 | 23.84 | 23.54 | 23.84 | 23.84 | - |
16 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
15 May 2024 | 23.92 | 23.94 | 23.92 | 23.94 | 23.94 | - |
14 May 2024 | 24.16 | 24.20 | 24.04 | 24.04 | 24.04 | 150 |
13 May 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - |
10 May 2024 | 23.98 | 23.98 | 23.72 | 23.72 | 23.72 | - |
09 May 2024 | 23.72 | 23.72 | 23.70 | 23.70 | 23.70 | - |
09 May 2024 | 1.77 Dividend | |||||
08 May 2024 | 25.72 | 25.72 | 25.36 | 25.36 | 23.59 | - |
07 May 2024 | 25.58 | 26.56 | 25.58 | 25.58 | 23.79 | 311 |
06 May 2024 | 25.44 | 25.72 | 25.44 | 25.72 | 23.92 | - |
03 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 24.15 | - |
02 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 24.48 | - |
30 Apr 2024 | 26.82 | 26.82 | 26.12 | 26.12 | 24.30 | - |
29 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 25.17 | - |
26 Apr 2024 | 26.94 | 27.10 | 26.94 | 27.10 | 25.21 | - |
25 Apr 2024 | 26.98 | 26.98 | 26.84 | 26.84 | 24.97 | - |
24 Apr 2024 | 27.38 | 27.38 | 27.00 | 27.00 | 25.12 | - |
23 Apr 2024 | 27.22 | 27.32 | 27.22 | 27.32 | 25.41 | - |
22 Apr 2024 | 27.14 | 27.32 | 27.14 | 27.32 | 25.41 | - |
19 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 25.04 | - |
18 Apr 2024 | 26.58 | 27.02 | 26.58 | 26.90 | 25.02 | 148 |
17 Apr 2024 | 26.22 | 26.50 | 26.22 | 26.50 | 24.65 | - |
16 Apr 2024 | 26.38 | 26.38 | 26.18 | 26.18 | 24.35 | - |
15 Apr 2024 | 26.54 | 26.64 | 26.46 | 26.46 | 24.61 | 178 |
12 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 24.67 | - |
11 Apr 2024 | 26.46 | 26.66 | 26.44 | 26.44 | 24.59 | 178 |
10 Apr 2024 | 26.26 | 26.38 | 26.26 | 26.38 | 24.54 | - |
09 Apr 2024 | 26.28 | 26.28 | 26.08 | 26.08 | 24.26 | - |
08 Apr 2024 | 26.34 | 26.34 | 26.30 | 26.30 | 24.46 | - |
05 Apr 2024 | 26.54 | 26.54 | 26.28 | 26.28 | 24.45 | - |
04 Apr 2024 | 26.68 | 26.82 | 26.68 | 26.82 | 24.95 | 411 |
03 Apr 2024 | 26.04 | 26.50 | 26.04 | 26.50 | 24.65 | - |
02 Apr 2024 | 26.38 | 26.38 | 26.02 | 26.02 | 24.20 | - |
28 Mar 2024 | 26.12 | 26.12 | 26.08 | 26.08 | 24.26 | - |
27 Mar 2024 | 25.62 | 26.00 | 25.62 | 26.00 | 24.19 | - |
26 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 23.70 | - |
25 Mar 2024 | 25.14 | 25.40 | 25.14 | 25.40 | 23.63 | - |
22 Mar 2024 | 25.22 | 25.22 | 25.10 | 25.10 | 23.35 | - |
21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 23.79 | - |
20 Mar 2024 | 25.24 | 25.44 | 25.24 | 25.44 | 23.66 | - |
19 Mar 2024 | 25.16 | 25.24 | 25.16 | 25.24 | 23.48 | - |
18 Mar 2024 | 25.26 | 25.26 | 25.12 | 25.12 | 23.37 | - |
15 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 23.35 | - |
14 Mar 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 23.26 | - |
13 Mar 2024 | 25.70 | 25.70 | 25.16 | 25.16 | 23.40 | - |
12 Mar 2024 | 25.74 | 25.74 | 25.58 | 25.58 | 23.79 | - |
11 Mar 2024 | 26.10 | 26.10 | 25.64 | 25.64 | 23.85 | - |
08 Mar 2024 | 26.06 | 26.08 | 26.06 | 26.08 | 24.26 | - |
07 Mar 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 24.22 | - |
06 Mar 2024 | 26.00 | 26.00 | 25.96 | 25.96 | 24.15 | - |
05 Mar 2024 | 25.86 | 26.00 | 25.86 | 26.00 | 24.19 | - |
04 Mar 2024 | 25.46 | 25.90 | 25.46 | 25.90 | 24.09 | - |
01 Mar 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 23.72 | - |
29 Feb 2024 | 24.30 | 24.98 | 24.30 | 24.98 | 23.24 | - |
28 Feb 2024 | 24.48 | 24.48 | 24.40 | 24.40 | 22.70 | - |
27 Feb 2024 | 24.06 | 24.38 | 24.06 | 24.38 | 22.68 | - |
26 Feb 2024 | 24.30 | 24.30 | 24.06 | 24.06 | 22.38 | - |
23 Feb 2024 | 24.12 | 24.26 | 24.12 | 24.26 | 22.57 | - |
22 Feb 2024 | 24.22 | 24.22 | 24.20 | 24.20 | 22.51 | - |
21 Feb 2024 | 24.22 | 24.22 | 24.08 | 24.08 | 22.40 | - |
20 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 22.46 | - |
19 Feb 2024 | 24.18 | 24.18 | 24.08 | 24.08 | 22.40 | - |
16 Feb 2024 | 24.18 | 24.18 | 24.06 | 24.06 | 22.38 | - |
15 Feb 2024 | 23.92 | 24.10 | 23.92 | 24.10 | 22.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |