Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 0.00 | 0.00 | 0.00 | 53.08 | 53.08 | 49,000 |
28 Jun 2024 | 53.41 | 53.44 | 53.41 | 53.37 | 53.37 | 1,690 |
27 Jun 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
26 Jun 2024 | 53.22 | 53.22 | 53.22 | 53.13 | 53.13 | 230 |
25 Jun 2024 | 53.53 | 53.70 | 53.53 | 53.51 | 53.51 | - |
24 Jun 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
21 Jun 2024 | 53.30 | 53.39 | 53.30 | 53.26 | 53.26 | 2,494 |
20 Jun 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
19 Jun 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
18 Jun 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
17 Jun 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
14 Jun 2024 | 52.25 | 52.25 | 52.17 | 52.42 | 52.42 | 690 |
13 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
12 Jun 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
11 Jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
10 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
07 Jun 2024 | 52.40 | 52.74 | 52.40 | 52.70 | 52.70 | 232 |
06 Jun 2024 | 52.51 | 52.51 | 52.50 | 52.66 | 52.66 | 230 |
05 Jun 2024 | 52.46 | 52.55 | 52.46 | 52.47 | 52.47 | 920 |
04 Jun 2024 | 51.97 | 51.97 | 51.96 | 52.17 | 52.17 | 460 |
03 Jun 2024 | 52.34 | 52.35 | 52.28 | 52.13 | 52.13 | 232 |
31 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
30 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
29 May 2024 | 51.70 | 51.70 | 51.70 | 51.56 | 51.56 | 230 |
28 May 2024 | 52.40 | 52.40 | 52.23 | 52.13 | 52.13 | 1,170 |
24 May 2024 | 52.51 | 52.52 | 52.51 | 52.53 | 52.53 | 230 |
23 May 2024 | 52.99 | 52.99 | 52.99 | 52.72 | 52.72 | 1 |
22 May 2024 | 53.03 | 53.13 | 53.03 | 53.08 | 53.08 | 44 |
21 May 2024 | 53.00 | 53.02 | 52.89 | 52.89 | 52.89 | 1,262 |
20 May 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
17 May 2024 | 53.02 | 53.02 | 53.02 | 52.96 | 52.96 | 20 |
16 May 2024 | 52.84 | 52.94 | 52.84 | 52.94 | 52.94 | 44 |
15 May 2024 | 52.67 | 52.71 | 52.59 | 52.59 | 52.59 | 284 |
14 May 2024 | 52.41 | 52.41 | 52.21 | 52.21 | 52.21 | 290 |
13 May 2024 | 52.54 | 52.54 | 52.53 | 52.53 | 52.53 | 418 |
10 May 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
09 May 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
08 May 2024 | 51.82 | 51.93 | 51.82 | 51.97 | 51.97 | 1,230 |
07 May 2024 | 51.87 | 51.87 | 51.87 | 51.84 | 51.84 | 7 |
03 May 2024 | 51.01 | 51.01 | 51.01 | 51.03 | 51.03 | 1,000 |
02 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
01 May 2024 | 50.87 | 50.87 | 50.87 | 50.94 | 50.94 | 230 |
30 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.01 | 51.01 | 1,120 |
29 Apr 2024 | 51.28 | 51.34 | 51.28 | 51.33 | 51.33 | 1,000 |
26 Apr 2024 | 51.25 | 51.29 | 51.19 | 51.22 | 51.22 | 1,304 |
25 Apr 2024 | 51.51 | 51.51 | 50.97 | 51.10 | 51.10 | 3,491 |
24 Apr 2024 | 51.21 | 51.21 | 51.19 | 51.17 | 51.17 | 5,514 |
23 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.36 | 51.36 | 500 |
22 Apr 2024 | 51.06 | 51.06 | 50.88 | 50.96 | 50.96 | 1,398 |
19 Apr 2024 | 50.71 | 50.83 | 50.62 | 50.78 | 50.78 | 2,962 |
18 Apr 2024 | 50.57 | 50.57 | 50.55 | 50.69 | 50.69 | 377 |
17 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.47 | 50.47 | 2,000 |
16 Apr 2024 | 50.50 | 50.57 | 50.50 | 50.55 | 50.55 | 2,482 |
15 Apr 2024 | 51.13 | 51.22 | 51.13 | 51.00 | 51.00 | 3,522 |
12 Apr 2024 | 51.35 | 51.35 | 51.28 | 51.18 | 51.18 | 460 |
11 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.26 | 51.26 | 230 |
10 Apr 2024 | 51.55 | 51.55 | 51.45 | 51.45 | 51.45 | 1,525 |
09 Apr 2024 | 52.00 | 52.00 | 51.89 | 51.79 | 51.79 | 1,500 |
08 Apr 2024 | 52.11 | 52.11 | 51.98 | 52.08 | 52.08 | 1,230 |
05 Apr 2024 | 51.94 | 51.94 | 51.82 | 52.08 | 52.08 | 1,230 |
04 Apr 2024 | 52.53 | 52.64 | 52.53 | 52.54 | 52.54 | 7,272 |
03 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.41 | 52.41 | 230 |
02 Apr 2024 | 52.47 | 52.47 | 52.28 | 52.33 | 52.33 | 2,730 |
28 Mar 2024 | 52.85 | 52.85 | 52.85 | 52.88 | 52.88 | 230 |
27 Mar 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
26 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
25 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.17 | 52.17 | - |
22 Mar 2024 | 52.41 | 52.41 | 52.38 | 52.31 | 52.31 | 460 |
21 Mar 2024 | 52.48 | 52.48 | 52.41 | 52.53 | 52.53 | 233 |
20 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
19 Mar 2024 | 51.84 | 51.98 | 51.84 | 52.01 | 52.01 | 460 |
18 Mar 2024 | 51.79 | 51.91 | 51.77 | 52.01 | 52.01 | 690 |
15 Mar 2024 | 51.74 | 51.74 | 51.74 | 51.67 | 51.67 | 230 |
14 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
13 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
12 Mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
11 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.72 | 51.72 | 230 |
08 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
07 Mar 2024 | 51.59 | 51.65 | 51.59 | 51.78 | 51.78 | 460 |
06 Mar 2024 | 51.37 | 51.50 | 51.37 | 51.68 | 51.68 | 690 |
05 Mar 2024 | 51.56 | 51.57 | 51.55 | 51.40 | 51.40 | 690 |
04 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.52 | 51.52 | 230 |
01 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.29 | 51.29 | 2 |
29 Feb 2024 | 51.42 | 51.43 | 51.42 | 51.21 | 51.21 | 460 |
28 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.30 | 51.30 | 230 |
27 Feb 2024 | 51.37 | 51.37 | 51.17 | 51.19 | 51.19 | 460 |
26 Feb 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
23 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.54 | 51.54 | 230 |
22 Feb 2024 | 50.93 | 51.01 | 50.80 | 51.01 | 51.01 | 1,024 |
21 Feb 2024 | 50.67 | 50.67 | 50.58 | 50.63 | 50.63 | 690 |
21 Feb 2024 | 0.3682 Dividend | |||||
20 Feb 2024 | 50.88 | 51.03 | 50.88 | 51.17 | 50.80 | 920 |
19 Feb 2024 | 51.07 | 51.07 | 51.01 | 51.01 | 50.64 | 470 |
16 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.20 | 50.83 | 230 |
15 Feb 2024 | 50.87 | 50.87 | 50.87 | 51.01 | 50.65 | 230 |
14 Feb 2024 | 50.67 | 50.70 | 50.67 | 50.67 | 50.31 | 460 |
13 Feb 2024 | 50.86 | 50.86 | 50.64 | 50.60 | 50.23 | 690 |
12 Feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.52 | - |
09 Feb 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.48 | - |
08 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |