Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 47.83 | 47.75 | 47.75 | 47.75 | 47.75 | 65 |
24 Jun 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 100 |
21 Jun 2024 | 47.75 | 47.76 | 47.75 | 47.76 | 47.76 | 200 |
20 Jun 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 100 |
18 Jun 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 100 |
17 Jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 100 |
14 Jun 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 100 |
13 Jun 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
12 Jun 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 100 |
11 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 100 |
10 Jun 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 100 |
07 Jun 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 100 |
06 Jun 2024 | 47.57 | 47.59 | 47.57 | 47.59 | 47.59 | 200 |
05 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 100 |
04 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 100 |
03 Jun 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 100 |
03 Jun 2024 | 0.175 Dividend | |||||
31 May 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.96 | 100 |
30 May 2024 | 46.96 | 46.96 | 46.95 | 46.95 | 46.78 | 600 |
29 May 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.59 | 200 |
28 May 2024 | 47.12 | 47.12 | 46.95 | 46.96 | 46.79 | 800 |
24 May 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.98 | - |
23 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.95 | 100 |
22 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.06 | 100 |
21 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.13 | 100 |
20 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | 100 |
17 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.09 | 100 |
16 May 2024 | 47.41 | 47.41 | 47.38 | 47.38 | 47.20 | 400 |
15 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.28 | 100 |
14 May 2024 | 47.12 | 47.17 | 47.12 | 47.17 | 46.99 | 400 |
13 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | 100 |
10 May 2024 | 47.02 | 47.02 | 46.99 | 47.01 | 46.84 | 5,600 |
09 May 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.96 | 100 |
08 May 2024 | 47.05 | 47.05 | 47.04 | 47.04 | 46.87 | 100 |
07 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.93 | 100 |
06 May 2024 | 47.00 | 47.05 | 47.00 | 47.04 | 46.86 | 500 |
03 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.84 | 100 |
02 May 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.62 | 100 |
01 May 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.41 | 100 |
01 May 2024 | 0.155 Dividend | |||||
30 Apr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.21 | 100 |
29 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.42 | 100 |
26 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.25 | 100 |
25 Apr 2024 | 46.50 | 46.51 | 46.50 | 46.50 | 46.17 | 200 |
24 Apr 2024 | 46.66 | 46.67 | 46.66 | 46.66 | 46.33 | 1,000 |
23 Apr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.44 | 100 |
22 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.37 | 100 |
19 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.35 | - |
18 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.30 | 100 |
17 Apr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.43 | 100 |
16 Apr 2024 | 46.55 | 46.58 | 46.55 | 46.55 | 46.22 | 200 |
15 Apr 2024 | 46.69 | 46.69 | 46.62 | 46.68 | 46.35 | 400 |
12 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.61 | 100 |
11 Apr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.43 | 100 |
10 Apr 2024 | 46.79 | 46.79 | 46.77 | 46.77 | 46.44 | 300 |
09 Apr 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.04 | 100 |
08 Apr 2024 | 47.19 | 47.20 | 47.19 | 47.20 | 46.87 | 200 |
05 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 46.98 | - |
04 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.25 | 100 |
03 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.08 | 100 |
02 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.05 | 100 |
01 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.13 | 100 |
01 Apr 2024 | 0.164 Dividend | |||||
28 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.45 | 100 |
27 Mar 2024 | 47.97 | 48.02 | 47.97 | 48.01 | 47.51 | 9,600 |
26 Mar 2024 | 47.85 | 47.87 | 47.85 | 47.87 | 47.37 | 400 |
25 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.33 | 100 |
22 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.40 | 100 |
21 Mar 2024 | 47.73 | 47.74 | 47.73 | 47.74 | 47.24 | 500 |
20 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.20 | 100 |
19 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.10 | 100 |
18 Mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 46.98 | 100 |
15 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.03 | 100 |
14 Mar 2024 | 47.77 | 47.77 | 47.62 | 47.62 | 47.12 | 700 |
13 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.41 | 100 |
12 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | 100 |
11 Mar 2024 | 48.18 | 48.19 | 48.17 | 48.17 | 47.67 | 2,200 |
08 Mar 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 47.76 | 100 |
07 Mar 2024 | 48.18 | 48.19 | 48.18 | 48.19 | 47.69 | 6,700 |
06 Mar 2024 | 48.14 | 48.14 | 48.10 | 48.10 | 47.60 | 1,200 |
05 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | 100 |
04 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.28 | 100 |
01 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.36 | 100 |
01 Mar 2024 | 0.153 Dividend | |||||
29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.15 | 100 |
28 Feb 2024 | 47.62 | 47.74 | 47.62 | 47.74 | 47.09 | 200 |
27 Feb 2024 | 47.60 | 47.60 | 47.59 | 47.59 | 46.94 | 500 |
26 Feb 2024 | 47.66 | 47.66 | 47.65 | 47.65 | 47.00 | 100 |
23 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.08 | - |
22 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 46.89 | 100 |
21 Feb 2024 | 47.55 | 47.59 | 47.55 | 47.59 | 46.94 | 300 |
20 Feb 2024 | 47.78 | 47.78 | 47.74 | 47.74 | 47.09 | 400 |
16 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 46.97 | 100 |
15 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.16 | 100 |
14 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.05 | 100 |
13 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 46.88 | 100 |
12 Feb 2024 | 47.95 | 48.02 | 47.95 | 48.02 | 47.37 | 100 |
09 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.34 | 100 |
08 Feb 2024 | 48.09 | 48.09 | 48.03 | 48.03 | 47.38 | 400 |
07 Feb 2024 | 48.26 | 48.26 | 48.18 | 48.18 | 47.53 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |