Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Jul 02, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Jul 01, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Jun 28, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
Jun 27, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Jun 26, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Jun 25, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Jun 24, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Jun 21, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Jun 20, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Jun 18, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Jun 17, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Jun 14, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
Jun 13, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
Jun 12, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Jun 11, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
Jun 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Jun 07, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Jun 06, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Jun 05, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Jun 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Jun 03, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
May 31, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
May 30, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
May 29, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
May 28, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
May 24, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
May 23, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
May 22, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
May 21, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
May 20, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
May 17, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
May 16, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
May 15, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
May 14, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
May 13, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
May 10, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
May 09, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
May 08, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
May 07, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
May 06, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
May 03, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
May 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
May 01, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Apr 30, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Apr 29, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Apr 26, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
Apr 25, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Apr 24, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
Apr 23, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Apr 22, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Apr 19, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Apr 18, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Apr 17, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Apr 16, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Apr 15, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
Apr 12, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Apr 11, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Apr 10, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Apr 09, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Apr 08, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Apr 05, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
Apr 04, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
Apr 03, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
Apr 02, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
Apr 01, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
Mar 28, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
Mar 27, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
Mar 27, 2024 | 0 Dividend | |||||
Mar 27, 2024 | 0.652 Capital Gain | |||||
Mar 26, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 51.98 | - |
Mar 25, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.05 | - |
Mar 22, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.09 | - |
Mar 21, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.42 | - |
Mar 20, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.03 | - |
Mar 19, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.46 | - |
Mar 18, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.07 | - |
Mar 15, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 50.97 | - |
Mar 14, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 50.99 | - |
Mar 13, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.47 | - |
Mar 12, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.46 | - |
Mar 11, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.25 | - |
Mar 08, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.33 | - |
Mar 07, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.62 | - |
Mar 06, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | - |
Mar 05, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.70 | - |
Mar 04, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.02 | - |
Mar 01, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 50.81 | - |
Feb 29, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.53 | - |
Feb 28, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.24 | - |
Feb 27, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.12 | - |
Feb 26, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.82 | - |
Feb 23, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.88 | - |
Feb 22, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.80 | - |
Feb 21, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.15 | - |
Feb 20, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.28 | - |
Feb 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.55 | - |
Feb 15, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.80 | - |
Feb 14, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |