Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 9 |
04 Jul 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
03 Jul 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
02 Jul 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
01 Jul 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
28 Jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
27 Jun 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
26 Jun 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
25 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
24 Jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
21 Jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
20 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
19 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
18 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
17 Jun 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
14 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
13 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 Jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
11 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
10 Jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
07 Jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
06 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
05 Jun 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
04 Jun 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
03 Jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
31 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
30 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
29 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
28 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
27 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
24 May 2024 | 25.14 | 25.54 | 25.14 | 25.54 | 25.54 | 9 |
23 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
22 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
21 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
20 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
17 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
16 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
15 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
14 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
13 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
10 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
09 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
08 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
07 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
06 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
03 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
02 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
30 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
26 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
25 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
24 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
23 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
22 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
19 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
18 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
17 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
16 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
15 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
12 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
11 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
10 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
09 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
08 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
05 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
04 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
03 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
02 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
28 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
27 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
26 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
22 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
22 Mar 2024 | 0.9 Dividend | |||||
21 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.26 | - |
20 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.86 | - |
19 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.85 | - |
18 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.83 | - |
15 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.81 | - |
14 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.79 | - |
13 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.01 | - |
12 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
11 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.71 | - |
08 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.58 | - |
07 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.55 | - |
06 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.68 | - |
05 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.47 | - |
04 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.61 | - |
01 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.70 | - |
29 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.63 | - |
28 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
27 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.12 | - |
26 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
23 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.03 | - |
22 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
21 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.74 | - |
20 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.81 | - |
19 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 22.69 | - |
16 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.55 | - |
15 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |