Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
25 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
24 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
23 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
22 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
19 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
18 July 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 100 |
17 July 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
16 July 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
15 July 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
12 July 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
11 July 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
10 July 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 100 |
09 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
08 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
05 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
03 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
02 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
01 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 509 |
28 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
24 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
21 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
20 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
18 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
17 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
14 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
13 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
12 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
11 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
10 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
07 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
06 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 200 |
05 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
04 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
03 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
31 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
30 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
29 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
28 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
24 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
23 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
22 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
21 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
20 May 2024 | 34.45 | 34.45 | 34.40 | 34.40 | 34.40 | 662 |
17 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
16 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 206 |
15 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
14 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
13 May 2024 | 34.25 | 34.41 | 34.25 | 34.25 | 34.25 | 400 |
10 May 2024 | 34.40 | 34.48 | 34.00 | 34.00 | 34.00 | 496 |
09 May 2024 | 34.01 | 34.40 | 34.00 | 34.03 | 34.03 | 1,365 |
08 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
07 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
06 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
03 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
02 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
01 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
30 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
29 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
26 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
25 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
24 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
23 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
22 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
19 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
18 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
17 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
16 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
15 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
12 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
11 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
10 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
09 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
08 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1,065 |
05 Apr 2024 | 34.49 | 34.49 | 33.51 | 33.51 | 33.51 | 394 |
04 Apr 2024 | 34.36 | 34.36 | 34.35 | 34.35 | 34.35 | 888 |
03 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
02 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
01 Apr 2024 | 34.35 | 34.51 | 34.35 | 34.35 | 34.35 | 850 |
28 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
27 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 200 |
26 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
25 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
22 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
21 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
20 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
19 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
18 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
15 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
14 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
14 Mar 2024 | 0.95 Dividend | |||||
13 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.16 | - |
12 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.16 | - |
11 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.16 | - |
08 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.16 | - |
07 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.16 | 850 |
06 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |