Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 125 |
Jun 27, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Jun 26, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
Jun 25, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Jun 24, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Jun 21, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Jun 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Jun 19, 2024 | 50.77 | 51.59 | 50.77 | 51.59 | 51.59 | 125 |
Jun 18, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Jun 17, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Jun 14, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
Jun 13, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Jun 12, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Jun 11, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Jun 10, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 15 |
Jun 07, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
Jun 06, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
Jun 05, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Jun 04, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Jun 03, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
May 31, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
May 31, 2024 | 0.27 Dividend | |||||
May 30, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.77 | - |
May 29, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.35 | - |
May 28, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.56 | - |
May 27, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.82 | - |
May 24, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.46 | - |
May 23, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.66 | - |
May 22, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.75 | - |
May 21, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.76 | - |
May 20, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.98 | - |
May 17, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.21 | - |
May 16, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.84 | - |
May 15, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.81 | - |
May 14, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.83 | - |
May 13, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.08 | - |
May 10, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.38 | - |
May 09, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.82 | - |
May 08, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.20 | - |
May 07, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.52 | - |
May 06, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.80 | - |
May 03, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.66 | - |
May 02, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.75 | - |
Apr 30, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.95 | - |
Apr 29, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.22 | - |
Apr 26, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.00 | - |
Apr 25, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | - |
Apr 24, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.73 | - |
Apr 23, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.47 | - |
Apr 22, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.14 | - |
Apr 19, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.42 | - |
Apr 18, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.29 | - |
Apr 17, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | - |
Apr 16, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.56 | - |
Apr 15, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.94 | - |
Apr 12, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.11 | - |
Apr 11, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.45 | - |
Apr 10, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
Apr 09, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.20 | - |
Apr 08, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.71 | - |
Apr 05, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | - |
Apr 04, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
Apr 03, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.72 | - |
Apr 02, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.34 | - |
Mar 28, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.68 | - |
Mar 27, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.40 | - |
Mar 26, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.94 | - |
Mar 25, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.35 | - |
Mar 22, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.64 | - |
Mar 21, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.28 | - |
Mar 20, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.28 | - |
Mar 19, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.92 | - |
Mar 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
Mar 15, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.62 | - |
Mar 14, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.52 | - |
Mar 13, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.28 | - |
Mar 12, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.90 | - |
Mar 11, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.66 | - |
Mar 08, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 44.98 | - |
Mar 08, 2024 | 0.27 Dividend | |||||
Mar 07, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.67 | - |
Mar 06, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 45.59 | - |
Mar 05, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.51 | - |
Mar 04, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.74 | - |
Mar 01, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.26 | - |
Feb 29, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.54 | - |
Feb 28, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.52 | - |
Feb 27, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.80 | - |
Feb 26, 2024 | 40.10 | 40.59 | 40.10 | 40.59 | 40.13 | 80 |
Feb 23, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.43 | - |
Feb 22, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.14 | - |
Feb 21, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 39.76 | - |
Feb 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.25 | - |
Feb 19, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.79 | - |
Feb 16, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.11 | - |
Feb 15, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.84 | - |
Feb 14, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.94 | - |
Feb 13, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.80 | - |
Feb 12, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 38.77 | - |
Feb 09, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |