Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 43.37 | 43.63 | 43.37 | 43.63 | 43.63 | 300 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 6 |
18 Jul 2024 | 45.40 | 45.40 | 45.39 | 45.39 | 45.39 | 64 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | 45.60 | 45.61 | 45.50 | 45.50 | 45.50 | 148 |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | 45.09 | 45.09 | 44.79 | 44.79 | 44.79 | 501 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 371 |
05 Jul 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 363 |
04 Jul 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 147 |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 266 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 828 |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 51 |
12 Jun 2024 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | 73 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 254 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
13 May 2024 | 4:1 Stock split | |||||
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 | - | - | - | - | - | - |
26 Apr 2024 | 1.16 Dividend | |||||
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 8 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 44.00 | 44.35 | 44.00 | 44.35 | 44.35 | 320 |
03 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 80 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 164 |
27 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 108 |
26 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 32 |
25 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 80 |
22 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 256 |
21 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 496 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 280 |
15 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 184 |
14 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 104 |
13 Mar 2024 | 40.70 | 40.85 | 40.70 | 40.85 | 40.85 | 248 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 40.10 | 40.35 | 40.10 | 40.35 | 40.35 | 88 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |