Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 200 |
13 Jun 2024 | 53.16 | 53.18 | 52.76 | 52.96 | 52.96 | 3,200 |
12 Jun 2024 | 53.02 | 53.02 | 52.72 | 52.82 | 52.82 | 200 |
11 Jun 2024 | 51.85 | 52.25 | 51.85 | 52.25 | 52.25 | 800 |
10 Jun 2024 | 51.85 | 51.94 | 51.85 | 51.93 | 51.93 | 700 |
07 Jun 2024 | 51.71 | 51.71 | 51.54 | 51.54 | 51.54 | 1,200 |
06 Jun 2024 | 51.64 | 51.64 | 51.60 | 51.60 | 51.60 | 11,100 |
05 Jun 2024 | 51.41 | 51.51 | 51.41 | 51.51 | 51.51 | 500 |
04 Jun 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
03 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
31 May 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 50.91 | 500 |
30 May 2024 | 50.79 | 50.79 | 50.51 | 50.51 | 50.51 | 400 |
29 May 2024 | 50.90 | 50.95 | 50.84 | 50.84 | 50.84 | 800 |
28 May 2024 | 51.24 | 51.24 | 51.18 | 51.24 | 51.24 | 800 |
27 May 2024 | 51.44 | 51.47 | 51.43 | 51.47 | 51.47 | 1,300 |
24 May 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
23 May 2024 | 51.48 | 51.48 | 51.47 | 51.47 | 51.47 | 700 |
22 May 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
21 May 2024 | 51.35 | 51.41 | 51.35 | 51.41 | 51.41 | 500 |
17 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 300 |
16 May 2024 | 51.32 | 51.36 | 51.32 | 51.36 | 51.36 | 200 |
15 May 2024 | 50.79 | 51.33 | 50.79 | 51.33 | 51.33 | 100 |
14 May 2024 | 50.69 | 50.79 | 50.69 | 50.79 | 50.79 | 2,200 |
13 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 100 |
10 May 2024 | 50.65 | 50.71 | 50.65 | 50.71 | 50.71 | 300 |
09 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
08 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
07 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
06 May 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
03 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 100 |
02 May 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
01 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
30 Apr 2024 | 49.62 | 49.62 | 49.10 | 49.10 | 49.10 | 900 |
29 Apr 2024 | 49.85 | 49.86 | 49.77 | 49.81 | 49.81 | 1,100 |
26 Apr 2024 | 49.79 | 49.83 | 49.79 | 49.83 | 49.83 | 400 |
25 Apr 2024 | 49.58 | 49.58 | 49.52 | 49.52 | 49.52 | 1,500 |
24 Apr 2024 | 49.41 | 49.58 | 49.41 | 49.58 | 49.58 | 300 |
23 Apr 2024 | 49.58 | 49.58 | 49.51 | 49.51 | 49.51 | 1,000 |
22 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
19 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
18 Apr 2024 | 49.21 | 49.21 | 48.92 | 48.92 | 48.92 | 300 |
17 Apr 2024 | 49.43 | 49.43 | 49.02 | 49.02 | 49.02 | 2,400 |
16 Apr 2024 | 49.51 | 49.51 | 49.30 | 49.30 | 49.30 | 300 |
15 Apr 2024 | 49.43 | 49.43 | 49.39 | 49.39 | 49.39 | 200 |
12 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
11 Apr 2024 | 50.41 | 50.66 | 50.41 | 50.66 | 50.66 | 100 |
10 Apr 2024 | 50.33 | 50.41 | 50.30 | 50.41 | 50.41 | 400 |
09 Apr 2024 | 50.53 | 50.69 | 50.53 | 50.69 | 50.69 | 400 |
08 Apr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 200 |
05 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 100 |
04 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 200 |
03 Apr 2024 | 51.04 | 51.04 | 50.86 | 50.86 | 50.86 | 600 |
02 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
01 Apr 2024 | 51.07 | 51.10 | 51.07 | 51.10 | 51.10 | 100 |
28 Mar 2024 | 51.32 | 51.37 | 51.32 | 51.37 | 51.37 | 500 |
27 Mar 2024 | 50.98 | 51.04 | 50.98 | 51.01 | 51.01 | 600 |
26 Mar 2024 | 51.02 | 51.02 | 50.89 | 50.89 | 50.89 | 300 |
25 Mar 2024 | 51.10 | 51.10 | 51.08 | 51.08 | 51.08 | 500 |
25 Mar 2024 | 0.087 Dividend | |||||
22 Mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.26 | 100 |
21 Mar 2024 | 51.48 | 51.50 | 51.43 | 51.43 | 51.34 | 900 |
20 Mar 2024 | 50.75 | 51.22 | 50.75 | 51.22 | 51.13 | 1,100 |
19 Mar 2024 | 50.63 | 50.66 | 50.63 | 50.66 | 50.57 | 200 |
18 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.10 | - |
15 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.16 | 200 |
14 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.32 | 100 |
13 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.56 | 200 |
12 Mar 2024 | 50.52 | 50.66 | 50.39 | 50.66 | 50.57 | 300 |
11 Mar 2024 | 50.17 | 50.17 | 49.94 | 50.00 | 49.92 | 2,100 |
08 Mar 2024 | 50.60 | 50.60 | 50.14 | 50.14 | 50.06 | 1,000 |
07 Mar 2024 | 49.93 | 50.46 | 49.93 | 50.42 | 50.33 | 600 |
06 Mar 2024 | 49.96 | 49.96 | 49.82 | 49.82 | 49.74 | 200 |
05 Mar 2024 | 49.49 | 49.68 | 49.49 | 49.68 | 49.60 | 500 |
04 Mar 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 50.09 | 1,200 |
01 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.08 | 300 |
29 Feb 2024 | 49.75 | 49.85 | 49.72 | 49.85 | 49.77 | 800 |
28 Feb 2024 | 49.65 | 49.65 | 49.53 | 49.54 | 49.46 | 3,900 |
27 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.42 | 400 |
26 Feb 2024 | 49.47 | 49.49 | 49.47 | 49.49 | 49.41 | 400 |
23 Feb 2024 | 49.60 | 49.60 | 49.50 | 49.54 | 49.46 | 700 |
22 Feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.48 | 100 |
21 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.35 | - |
20 Feb 2024 | 48.44 | 48.44 | 48.43 | 48.43 | 48.35 | 300 |
16 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.76 | 400 |
15 Feb 2024 | 48.96 | 48.97 | 48.96 | 48.97 | 48.89 | 600 |
14 Feb 2024 | 48.57 | 48.64 | 48.41 | 48.64 | 48.56 | 500 |
13 Feb 2024 | 48.34 | 48.38 | 48.01 | 48.01 | 47.93 | 600 |
12 Feb 2024 | 49.10 | 49.10 | 48.91 | 48.92 | 48.84 | 2,200 |
09 Feb 2024 | 48.79 | 48.96 | 48.79 | 48.96 | 48.88 | 400 |
08 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.68 | 600 |
07 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.59 | 200 |
06 Feb 2024 | 48.04 | 48.14 | 48.04 | 48.14 | 48.06 | 600 |
05 Feb 2024 | 48.15 | 48.15 | 48.00 | 48.00 | 47.92 | 400 |
02 Feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.05 | 300 |
01 Feb 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.39 | - |
31 Jan 2024 | 47.87 | 47.87 | 47.59 | 47.59 | 47.51 | 300 |
30 Jan 2024 | 48.06 | 48.17 | 48.06 | 48.14 | 48.06 | 2,000 |
29 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.72 | 100 |
26 Jan 2024 | 47.83 | 47.83 | 47.78 | 47.78 | 47.70 | 400 |
25 Jan 2024 | 47.63 | 47.86 | 47.63 | 47.70 | 47.62 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |