Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 50.13 | 50.32 | 50.13 | 50.21 | 50.21 | 5,300 |
Jul 02, 2024 | 50.01 | 50.18 | 50.01 | 50.18 | 50.18 | 5,700 |
Jul 01, 2024 | 50.51 | 50.51 | 50.00 | 50.01 | 50.01 | 4,100 |
Jun 28, 2024 | 50.52 | 50.55 | 50.24 | 50.38 | 50.38 | 4,600 |
Jun 27, 2024 | 50.28 | 50.43 | 50.15 | 50.29 | 50.29 | 5,900 |
Jun 26, 2024 | 50.21 | 50.37 | 50.12 | 50.36 | 50.36 | 6,100 |
Jun 25, 2024 | 50.56 | 50.63 | 50.30 | 50.49 | 50.49 | 23,600 |
Jun 24, 2024 | 51.04 | 51.05 | 50.89 | 50.89 | 50.89 | 2,200 |
Jun 21, 2024 | 50.60 | 50.65 | 50.38 | 50.65 | 50.65 | 3,400 |
Jun 21, 2024 | 0.196 Dividend | |||||
Jun 20, 2024 | 50.97 | 50.97 | 50.76 | 50.84 | 50.64 | 11,100 |
Jun 18, 2024 | 50.88 | 50.94 | 50.78 | 50.89 | 50.70 | 3,200 |
Jun 17, 2024 | 50.14 | 50.75 | 50.12 | 50.71 | 50.52 | 17,100 |
Jun 14, 2024 | 49.93 | 50.14 | 49.93 | 50.13 | 49.94 | 4,100 |
Jun 13, 2024 | 50.56 | 50.56 | 50.26 | 50.50 | 50.31 | 2,600 |
Jun 12, 2024 | 50.85 | 50.85 | 50.50 | 50.66 | 50.47 | 6,800 |
Jun 11, 2024 | 50.00 | 50.15 | 49.89 | 50.15 | 49.95 | 3,000 |
Jun 10, 2024 | 49.87 | 50.29 | 49.87 | 50.28 | 50.08 | 2,800 |
Jun 07, 2024 | 50.20 | 50.31 | 50.08 | 50.11 | 49.92 | 3,000 |
Jun 06, 2024 | 50.32 | 50.38 | 50.25 | 50.25 | 50.06 | 2,600 |
Jun 05, 2024 | 50.06 | 50.43 | 49.96 | 50.39 | 50.20 | 8,800 |
Jun 04, 2024 | 50.04 | 50.21 | 49.91 | 49.99 | 49.79 | 8,300 |
Jun 03, 2024 | 50.73 | 50.73 | 50.02 | 50.27 | 50.07 | 1,900 |
May 31, 2024 | 50.07 | 50.60 | 49.89 | 50.60 | 50.40 | 2,400 |
May 30, 2024 | 49.91 | 50.13 | 49.91 | 50.04 | 49.85 | 3,800 |
May 29, 2024 | 49.95 | 49.96 | 49.76 | 49.79 | 49.60 | 5,300 |
May 28, 2024 | 50.85 | 50.85 | 50.34 | 50.34 | 50.15 | 2,600 |
May 24, 2024 | 50.73 | 50.78 | 50.73 | 50.78 | 50.59 | 1,100 |
May 23, 2024 | 50.46 | 50.48 | 50.41 | 50.42 | 50.23 | 3,800 |
May 22, 2024 | 51.13 | 51.13 | 50.86 | 50.93 | 50.73 | 3,900 |
May 21, 2024 | 51.21 | 51.21 | 51.05 | 51.13 | 50.93 | 6,600 |
May 20, 2024 | 51.17 | 51.39 | 51.17 | 51.20 | 51.00 | 26,300 |
May 17, 2024 | 51.15 | 51.23 | 51.06 | 51.14 | 50.94 | 3,000 |
May 16, 2024 | 51.30 | 51.35 | 51.18 | 51.18 | 50.99 | 8,100 |
May 15, 2024 | 51.15 | 51.33 | 51.15 | 51.28 | 51.08 | 3,600 |
May 14, 2024 | 50.74 | 50.86 | 50.68 | 50.86 | 50.66 | 3,800 |
May 13, 2024 | 50.94 | 50.94 | 50.66 | 50.66 | 50.47 | 1,900 |
May 10, 2024 | 50.90 | 50.90 | 50.75 | 50.82 | 50.63 | 2,100 |
May 09, 2024 | 50.44 | 50.69 | 50.35 | 50.69 | 50.49 | 11,400 |
May 08, 2024 | 50.09 | 50.37 | 50.09 | 50.31 | 50.12 | 5,700 |
May 07, 2024 | 50.44 | 50.45 | 50.34 | 50.40 | 50.21 | 4,400 |
May 06, 2024 | 50.04 | 50.21 | 50.03 | 50.21 | 50.01 | 3,900 |
May 03, 2024 | 49.96 | 49.96 | 49.68 | 49.73 | 49.54 | 3,500 |
May 02, 2024 | 49.36 | 49.38 | 49.01 | 49.31 | 49.12 | 4,600 |
May 01, 2024 | 48.92 | 49.21 | 48.92 | 49.03 | 48.84 | 3,800 |
Apr 30, 2024 | 49.98 | 49.98 | 49.22 | 49.22 | 49.03 | 3,700 |
Apr 29, 2024 | 49.99 | 50.04 | 49.88 | 50.04 | 49.85 | 7,900 |
Apr 26, 2024 | 49.80 | 49.91 | 49.80 | 49.83 | 49.64 | 7,400 |
Apr 25, 2024 | 49.53 | 49.82 | 49.25 | 49.67 | 49.48 | 4,300 |
Apr 24, 2024 | 49.92 | 49.92 | 49.63 | 49.85 | 49.66 | 4,500 |
Apr 23, 2024 | 49.30 | 49.90 | 49.30 | 49.77 | 49.57 | 6,200 |
Apr 22, 2024 | 49.13 | 49.42 | 49.05 | 49.32 | 49.13 | 7,000 |
Apr 19, 2024 | 49.18 | 49.18 | 48.91 | 48.99 | 48.81 | 9,400 |
Apr 18, 2024 | 49.10 | 49.38 | 48.91 | 48.93 | 48.74 | 3,000 |
Apr 17, 2024 | 49.60 | 49.60 | 49.05 | 49.12 | 48.93 | 4,800 |
Apr 16, 2024 | 49.49 | 49.58 | 49.20 | 49.41 | 49.22 | 5,500 |
Apr 15, 2024 | 50.36 | 50.36 | 49.45 | 49.60 | 49.41 | 4,800 |
Apr 12, 2024 | 50.53 | 50.53 | 49.92 | 50.01 | 49.82 | 3,600 |
Apr 11, 2024 | 50.67 | 50.85 | 50.42 | 50.76 | 50.57 | 11,100 |
Apr 10, 2024 | 50.78 | 50.78 | 50.59 | 50.76 | 50.57 | 8,700 |
Apr 09, 2024 | 51.67 | 51.67 | 51.13 | 51.50 | 51.30 | 9,000 |
Apr 08, 2024 | 51.55 | 51.65 | 51.48 | 51.50 | 51.31 | 7,800 |
Apr 05, 2024 | 51.17 | 51.52 | 51.16 | 51.41 | 51.21 | 8,400 |
Apr 04, 2024 | 51.89 | 51.92 | 50.96 | 51.06 | 50.86 | 12,300 |
Apr 03, 2024 | 51.53 | 51.67 | 51.46 | 51.58 | 51.38 | 15,800 |
Apr 02, 2024 | 51.53 | 51.53 | 51.21 | 51.41 | 51.22 | 8,200 |
Apr 01, 2024 | 52.13 | 52.13 | 51.82 | 51.91 | 51.71 | 10,000 |
Mar 28, 2024 | 52.04 | 52.20 | 52.04 | 52.17 | 51.96 | 13,800 |
Mar 27, 2024 | 51.56 | 51.96 | 51.56 | 51.96 | 51.76 | 26,000 |
Mar 26, 2024 | 51.52 | 51.53 | 51.35 | 51.35 | 51.16 | 5,000 |
Mar 25, 2024 | 51.52 | 51.56 | 51.37 | 51.37 | 51.17 | 7,900 |
Mar 22, 2024 | 51.86 | 51.86 | 51.51 | 51.56 | 51.36 | 2,500 |
Mar 21, 2024 | 51.38 | 51.83 | 51.38 | 51.81 | 51.61 | 1,900 |
Mar 20, 2024 | 50.85 | 51.38 | 50.85 | 51.33 | 51.13 | 4,500 |
Mar 19, 2024 | 50.56 | 50.88 | 50.56 | 50.88 | 50.69 | 4,500 |
Mar 18, 2024 | 50.49 | 50.69 | 50.49 | 50.49 | 50.30 | 3,200 |
Mar 15, 2024 | 50.59 | 50.59 | 50.43 | 50.44 | 50.24 | 3,600 |
Mar 15, 2024 | 0.113 Dividend | |||||
Mar 14, 2024 | 51.00 | 51.00 | 50.49 | 50.63 | 50.32 | 9,100 |
Mar 13, 2024 | 51.13 | 51.20 | 50.97 | 51.02 | 50.71 | 7,700 |
Mar 12, 2024 | 50.91 | 51.04 | 50.74 | 51.00 | 50.69 | 8,800 |
Mar 11, 2024 | 50.75 | 50.75 | 50.42 | 50.69 | 50.38 | 5,700 |
Mar 08, 2024 | 51.05 | 51.17 | 50.74 | 50.74 | 50.43 | 11,400 |
Mar 07, 2024 | 50.84 | 51.06 | 50.84 | 50.99 | 50.68 | 4,100 |
Mar 06, 2024 | 50.52 | 50.69 | 50.41 | 50.52 | 50.21 | 6,900 |
Mar 05, 2024 | 50.54 | 50.54 | 50.04 | 50.21 | 49.90 | 5,800 |
Mar 04, 2024 | 50.55 | 50.67 | 50.52 | 50.52 | 50.21 | 10,500 |
Mar 01, 2024 | 50.11 | 50.40 | 50.04 | 50.40 | 50.09 | 7,600 |
Feb 29, 2024 | 50.05 | 50.18 | 49.90 | 50.09 | 49.79 | 12,800 |
Feb 28, 2024 | 49.63 | 49.87 | 49.63 | 49.81 | 49.51 | 10,200 |
Feb 27, 2024 | 49.86 | 49.86 | 49.68 | 49.81 | 49.51 | 2,900 |
Feb 26, 2024 | 49.78 | 49.89 | 49.71 | 49.71 | 49.41 | 13,200 |
Feb 23, 2024 | 49.61 | 49.80 | 49.61 | 49.80 | 49.50 | 13,300 |
Feb 22, 2024 | 49.37 | 49.57 | 49.27 | 49.56 | 49.26 | 4,400 |
Feb 21, 2024 | 48.69 | 48.87 | 48.69 | 48.87 | 48.57 | 15,200 |
Feb 20, 2024 | 48.77 | 48.83 | 48.69 | 48.71 | 48.41 | 29,600 |
Feb 16, 2024 | 49.17 | 49.26 | 48.92 | 48.92 | 48.62 | 2,500 |
Feb 15, 2024 | 49.03 | 49.20 | 49.03 | 49.19 | 48.89 | 2,900 |
Feb 14, 2024 | 48.49 | 48.74 | 48.40 | 48.73 | 48.43 | 10,000 |
Feb 13, 2024 | 48.32 | 48.39 | 47.99 | 48.16 | 47.86 | 5,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |