Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
24 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
21 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 300 |
20 Jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
18 Jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 400 |
17 Jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
14 Jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
13 Jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 1,400 |
12 Jun 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 100 |
11 Jun 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 200 |
10 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
07 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
06 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
05 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
04 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
03 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
31 May 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 300 |
30 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 100 |
29 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
28 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 100 |
24 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 100 |
23 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 400 |
22 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
21 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
20 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
17 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
16 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
15 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 17,300 |
14 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
13 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
10 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
09 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
08 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 700 |
07 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
06 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
03 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
02 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 400 |
01 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
30 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 300 |
29 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
26 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 100 |
25 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
24 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 800 |
23 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1,100 |
22 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
19 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
18 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
17 Apr 2024 | 40.62 | 40.62 | 40.60 | 40.60 | 40.60 | 4,300 |
16 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
15 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 100 |
12 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 700 |
11 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
10 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
09 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
08 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
05 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
04 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
03 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
02 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
01 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
28 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
27 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
26 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
25 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
22 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
21 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
20 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 700 |
19 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1,200 |
18 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 200 |
15 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
14 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
13 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
12 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
11 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 500 |
08 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
07 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
06 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
05 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
04 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 600 |
01 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
01 Mar 2024 | 0.94 Dividend | |||||
29 Feb 2024 | 42.00 | 42.00 | 41.84 | 41.84 | 40.90 | 500 |
28 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.10 | 400 |
27 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.73 | - |
26 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.73 | 900 |
23 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.08 | - |
22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.08 | - |
21 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.08 | - |
20 Feb 2024 | 41.67 | 41.67 | 41.00 | 41.00 | 40.08 | 800 |
16 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.45 | 500 |
15 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.45 | - |
14 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.45 | - |
13 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.45 | 100 |
12 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.54 | 400 |
09 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.54 | - |
08 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.54 | 300 |
07 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.84 | - |
06 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.84 | - |
05 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.84 | - |
02 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.84 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |