Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 41.35 | 41.35 | 41.10 | 41.10 | 41.10 | 150 |
11 Jul 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 100 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 40.20 | 40.35 | 40.20 | 40.35 | 40.35 | 300 |
28 Jun 2024 | 39.55 | 39.75 | 39.55 | 39.75 | 39.75 | 117 |
27 Jun 2024 | 39.45 | 39.45 | 39.30 | 39.45 | 39.45 | 400 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 11 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 45 |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 106 |
03 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 21 |
31 May 2024 | 37.90 | 38.70 | 37.90 | 38.65 | 38.65 | 174 |
30 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2 |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 66 |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 16 |
23 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 47 |
22 Apr 2024 | 33.15 | 33.35 | 33.15 | 33.35 | 33.35 | 171 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 19 |
11 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 3 |
10 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 8 |
09 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 6 |
08 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 60 |
05 Apr 2024 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | 80 |
04 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 21 |
03 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 179 |
02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 131 |
28 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 168 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 34.10 | 34.40 | 34.10 | 34.40 | 34.40 | 111 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 77 |
21 Mar 2024 | 0.81 Dividend | |||||
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5 |
18 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 10 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 25 |
13 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 8 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 59 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 64 |
05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 64 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |