Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
26 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
25 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
24 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
21 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
20 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
19 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
18 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
17 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
14 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
13 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
12 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
11 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 200 |
10 Jun 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 100 |
07 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
07 Jun 2024 | 0.24 Dividend | |||||
06 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
05 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
04 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
03 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
31 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
30 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
29 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | - |
28 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.23 | 13 |
24 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.99 | 10 |
23 May 2024 | 36.74 | 36.74 | 36.47 | 36.47 | 36.23 | 82 |
22 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.82 | - |
21 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.82 | - |
20 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.82 | - |
17 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.82 | 29 |
16 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.71 | - |
15 May 2024 | 35.96 | 35.96 | 35.94 | 35.94 | 35.71 | 42 |
14 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.33 | - |
13 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.33 | - |
10 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.33 | 80 |
09 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.06 | 100 |
08 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.78 | 10 |
07 May 2024 | 35.08 | 35.29 | 35.08 | 35.29 | 35.06 | 423 |
03 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.18 | 58 |
02 May 2024 | 34.69 | 34.79 | 34.53 | 34.53 | 34.30 | 294 |
01 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.13 | - |
30 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.13 | - |
29 Apr 2024 | 35.41 | 35.41 | 35.37 | 35.37 | 35.13 | 222 |
26 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.65 | - |
25 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.65 | - |
24 Apr 2024 | 35.81 | 35.90 | 35.81 | 35.89 | 35.65 | 265 |
23 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.60 | - |
22 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.60 | 59 |
19 Apr 2024 | 33.54 | 34.67 | 33.54 | 34.67 | 34.44 | 515 |
18 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.31 | - |
17 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.31 | - |
16 Apr 2024 | 32.94 | 32.94 | 32.52 | 32.52 | 32.31 | 61 |
15 Apr 2024 | 33.81 | 33.85 | 33.81 | 33.81 | 33.59 | 166 |
12 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.52 | - |
11 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.52 | - |
10 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.75 | 34.52 | 42 |
09 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.35 | 87 |
08 Apr 2024 | 34.17 | 34.29 | 34.17 | 34.29 | 34.07 | 132 |
05 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.15 | - |
04 Apr 2024 | 34.59 | 34.59 | 34.33 | 34.38 | 34.15 | 176 |
03 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | 111 |
02 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.86 | - |
28 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.86 | - |
27 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.86 | - |
26 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.86 | 100 |
25 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.88 | - |
22 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.88 | - |
21 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.88 | - |
20 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.88 | 100 |
19 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.88 | 100 |
18 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.41 | 300 |
15 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
14 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
13 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
12 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
11 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
08 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
07 Mar 2024 | 32.36 | 32.60 | 32.36 | 32.60 | 32.39 | 106 |
06 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
05 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
04 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
01 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
29 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
27 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
26 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
23 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
22 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
21 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
20 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | - |
16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | 131 |
15 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.52 | 150 |
14 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.19 | - |
13 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.19 | - |
12 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.19 | - |
09 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.19 | 137 |
08 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.40 | - |
07 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |