Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 53.08 | 53.44 | 53.31 | 53.40 | 53.40 | 2,741 |
03 Jul 2024 | 53.23 | 53.41 | 53.23 | 53.41 | 53.41 | 4,300 |
02 Jul 2024 | 53.00 | 53.21 | 52.94 | 53.21 | 53.21 | 1,500 |
01 Jul 2024 | 53.08 | 53.08 | 52.89 | 52.99 | 52.99 | 4,100 |
28 Jun 2024 | 53.08 | 53.08 | 52.90 | 52.90 | 52.90 | 600 |
27 Jun 2024 | 52.82 | 52.92 | 52.82 | 52.92 | 52.92 | 2,800 |
26 Jun 2024 | 52.75 | 53.02 | 52.75 | 53.02 | 53.02 | 3,000 |
25 Jun 2024 | 52.90 | 53.06 | 52.90 | 52.99 | 52.99 | 3,800 |
24 Jun 2024 | 52.77 | 53.04 | 52.77 | 52.80 | 52.80 | 3,700 |
21 Jun 2024 | 52.73 | 52.80 | 52.67 | 52.68 | 52.68 | 4,300 |
20 Jun 2024 | 53.07 | 53.07 | 52.82 | 52.83 | 52.83 | 800 |
20 Jun 2024 | 0.158 Dividend | |||||
18 Jun 2024 | 52.98 | 53.09 | 52.98 | 53.09 | 52.93 | 400 |
17 Jun 2024 | 52.42 | 52.88 | 52.42 | 52.88 | 52.73 | 800 |
14 Jun 2024 | 52.41 | 52.51 | 52.41 | 52.51 | 52.36 | 1,600 |
13 Jun 2024 | 53.09 | 53.09 | 52.73 | 52.86 | 52.70 | 300 |
12 Jun 2024 | 53.11 | 53.18 | 52.94 | 52.94 | 52.78 | 10,400 |
11 Jun 2024 | 52.24 | 52.37 | 52.23 | 52.37 | 52.22 | 1,000 |
10 Jun 2024 | 51.83 | 52.32 | 51.83 | 52.20 | 52.05 | 2,100 |
07 Jun 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.01 | 100 |
06 Jun 2024 | 52.16 | 52.20 | 52.06 | 52.20 | 52.04 | 2,200 |
05 Jun 2024 | 51.99 | 52.29 | 51.99 | 52.29 | 52.13 | 2,400 |
04 Jun 2024 | 51.43 | 51.76 | 51.43 | 51.76 | 51.60 | 700 |
03 Jun 2024 | 51.55 | 51.68 | 51.55 | 51.68 | 51.53 | 500 |
31 May 2024 | 51.09 | 51.52 | 51.08 | 51.52 | 51.36 | 2,400 |
30 May 2024 | 51.15 | 51.15 | 51.04 | 51.04 | 50.89 | 1,000 |
29 May 2024 | 51.17 | 51.23 | 51.14 | 51.14 | 50.99 | 1,900 |
28 May 2024 | 51.79 | 51.79 | 51.37 | 51.51 | 51.36 | 1,200 |
24 May 2024 | 51.28 | 51.39 | 51.28 | 51.39 | 51.24 | 1,400 |
23 May 2024 | 51.50 | 51.60 | 51.08 | 51.08 | 50.93 | 1,300 |
23 May 2024 | 0.161 Dividend | |||||
22 May 2024 | 51.63 | 51.63 | 51.53 | 51.57 | 51.26 | 1,500 |
21 May 2024 | 51.71 | 51.83 | 51.71 | 51.83 | 51.52 | 500 |
20 May 2024 | 51.83 | 51.83 | 51.76 | 51.76 | 51.45 | 300 |
17 May 2024 | 51.72 | 51.72 | 51.70 | 51.70 | 51.38 | 500 |
16 May 2024 | 51.94 | 51.94 | 51.73 | 51.76 | 51.44 | 1,400 |
15 May 2024 | 51.65 | 51.84 | 51.64 | 51.84 | 51.52 | 3,100 |
14 May 2024 | 51.28 | 51.53 | 51.23 | 51.53 | 51.22 | 1,100 |
13 May 2024 | 51.26 | 51.26 | 51.19 | 51.24 | 50.93 | 800 |
10 May 2024 | 51.15 | 51.15 | 50.88 | 51.04 | 50.73 | 3,000 |
09 May 2024 | 50.63 | 50.95 | 50.63 | 50.95 | 50.64 | 2,400 |
08 May 2024 | 50.60 | 50.61 | 50.60 | 50.61 | 50.31 | 900 |
07 May 2024 | 50.60 | 50.69 | 50.49 | 50.53 | 50.23 | 9,200 |
06 May 2024 | 50.40 | 50.47 | 50.39 | 50.47 | 50.16 | 700 |
03 May 2024 | 50.21 | 50.28 | 50.08 | 50.08 | 49.77 | 600 |
02 May 2024 | 49.01 | 49.31 | 49.01 | 49.31 | 49.01 | 1,600 |
01 May 2024 | 48.71 | 48.71 | 48.66 | 48.70 | 48.40 | 3,000 |
30 Apr 2024 | 49.43 | 49.47 | 49.05 | 49.05 | 48.75 | 500 |
29 Apr 2024 | 49.76 | 49.76 | 49.56 | 49.72 | 49.42 | 3,000 |
26 Apr 2024 | 49.66 | 49.66 | 49.58 | 49.58 | 49.28 | 300 |
25 Apr 2024 | 48.74 | 49.17 | 48.71 | 49.17 | 48.87 | 8,300 |
25 Apr 2024 | 0.049 Dividend | |||||
24 Apr 2024 | 49.40 | 49.54 | 49.39 | 49.54 | 49.19 | 1,500 |
23 Apr 2024 | 49.45 | 49.50 | 49.45 | 49.47 | 49.12 | 2,600 |
22 Apr 2024 | 48.55 | 49.15 | 48.55 | 48.90 | 48.55 | 3,400 |
19 Apr 2024 | 48.63 | 48.63 | 48.39 | 48.39 | 48.05 | 900 |
18 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.18 | 600 |
17 Apr 2024 | 48.94 | 48.94 | 48.51 | 48.51 | 48.17 | 2,600 |
16 Apr 2024 | 48.70 | 48.86 | 48.70 | 48.80 | 48.45 | 2,000 |
15 Apr 2024 | 49.40 | 49.40 | 48.84 | 48.95 | 48.61 | 3,100 |
12 Apr 2024 | 49.49 | 49.49 | 49.33 | 49.41 | 49.06 | 6,300 |
11 Apr 2024 | 49.76 | 50.15 | 49.76 | 50.11 | 49.76 | 2,200 |
10 Apr 2024 | 49.66 | 49.77 | 49.52 | 49.77 | 49.42 | 2,900 |
09 Apr 2024 | 50.12 | 50.31 | 50.12 | 50.31 | 49.95 | 300 |
08 Apr 2024 | 50.17 | 50.26 | 50.17 | 50.19 | 49.84 | 3,200 |
05 Apr 2024 | 50.15 | 50.15 | 50.03 | 50.15 | 49.80 | 1,400 |
04 Apr 2024 | 50.54 | 50.55 | 49.67 | 49.67 | 49.32 | 6,900 |
03 Apr 2024 | 50.41 | 50.41 | 49.72 | 50.08 | 49.73 | 2,200 |
02 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.84 | 100 |
01 Apr 2024 | 50.65 | 50.65 | 50.44 | 50.54 | 50.19 | 1,800 |
28 Mar 2024 | 50.72 | 50.80 | 50.72 | 50.76 | 50.40 | 800 |
27 Mar 2024 | 50.16 | 50.35 | 49.97 | 50.35 | 50.00 | 2,900 |
26 Mar 2024 | 50.07 | 50.07 | 49.72 | 49.72 | 49.37 | 1,600 |
25 Mar 2024 | 50.00 | 50.04 | 49.31 | 49.92 | 49.57 | 1,600 |
22 Mar 2024 | 50.08 | 50.08 | 49.95 | 50.02 | 49.67 | 600 |
21 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.83 | 100 |
21 Mar 2024 | 0.229 Dividend | |||||
20 Mar 2024 | 49.60 | 50.14 | 49.60 | 50.14 | 49.56 | 500 |
19 Mar 2024 | 49.58 | 49.60 | 49.54 | 49.60 | 49.02 | 400 |
18 Mar 2024 | 49.40 | 49.40 | 49.22 | 49.22 | 48.64 | 1,600 |
15 Mar 2024 | 49.30 | 49.30 | 49.12 | 49.13 | 48.56 | 2,000 |
14 Mar 2024 | 49.31 | 49.37 | 49.14 | 49.29 | 48.71 | 1,000 |
13 Mar 2024 | 49.66 | 49.70 | 49.55 | 49.56 | 48.99 | 3,600 |
12 Mar 2024 | 49.65 | 49.71 | 49.51 | 49.59 | 49.01 | 1,200 |
11 Mar 2024 | 49.22 | 49.35 | 49.22 | 49.28 | 48.71 | 2,800 |
08 Mar 2024 | 49.53 | 49.60 | 49.23 | 49.23 | 48.66 | 1,500 |
07 Mar 2024 | 49.23 | 49.37 | 49.17 | 49.26 | 48.69 | 1,000 |
06 Mar 2024 | 48.90 | 48.90 | 48.84 | 48.89 | 48.32 | 1,000 |
05 Mar 2024 | 48.76 | 48.76 | 48.70 | 48.70 | 48.14 | 1,400 |
04 Mar 2024 | 48.99 | 48.99 | 48.52 | 48.79 | 48.22 | 4,800 |
01 Mar 2024 | 48.59 | 48.72 | 48.56 | 48.72 | 48.15 | 1,200 |
29 Feb 2024 | 48.48 | 48.57 | 48.45 | 48.48 | 47.92 | 3,800 |
28 Feb 2024 | 48.32 | 48.35 | 48.28 | 48.28 | 47.71 | 2,400 |
27 Feb 2024 | 48.43 | 48.54 | 48.43 | 48.53 | 47.97 | 2,300 |
26 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.82 | 2,000 |
23 Feb 2024 | 48.73 | 48.77 | 48.67 | 48.67 | 48.11 | 800 |
22 Feb 2024 | 48.54 | 48.79 | 48.54 | 48.76 | 48.19 | 3,300 |
22 Feb 2024 | 0.066 Dividend | |||||
21 Feb 2024 | 47.99 | 48.15 | 47.98 | 48.15 | 47.53 | 2,800 |
20 Feb 2024 | 47.87 | 48.13 | 47.87 | 47.96 | 47.34 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |