Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Jul 02, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Jul 01, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Jun 28, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Jun 27, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Jun 26, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Jun 25, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Jun 24, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Jun 21, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
Jun 20, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Jun 18, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Jun 17, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
Jun 14, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Jun 13, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Jun 12, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Jun 11, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Jun 10, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
Jun 07, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
Jun 06, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
Jun 05, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Jun 04, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Jun 03, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
May 30, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
May 29, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
May 28, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
May 24, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
May 23, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
May 22, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
May 21, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
May 20, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
May 17, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
May 16, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
May 15, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
May 14, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
May 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
May 10, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
May 09, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
May 08, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
May 07, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
May 06, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
May 03, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
May 02, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
May 01, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
Apr 30, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Apr 29, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
Apr 26, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Apr 25, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Apr 24, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Apr 23, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Apr 22, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 19, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Apr 18, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
Apr 17, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
Apr 16, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Apr 15, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Apr 12, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Apr 11, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Apr 10, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Apr 09, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Apr 08, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Apr 05, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Apr 04, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
Apr 03, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
Apr 02, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 01, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Mar 28, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Mar 27, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Mar 26, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Mar 26, 2024 | 0.115 Dividend | |||||
Mar 25, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.65 | - |
Mar 22, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.73 | - |
Mar 21, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.97 | - |
Mar 20, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.78 | - |
Mar 19, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.42 | - |
Mar 18, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.21 | - |
Mar 15, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.13 | - |
Mar 14, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.17 | - |
Mar 13, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.40 | - |
Mar 12, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.29 | - |
Mar 11, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.15 | - |
Mar 08, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.09 | - |
Mar 07, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.07 | - |
Mar 06, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.83 | - |
Mar 05, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.48 | - |
Mar 04, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.60 | - |
Mar 01, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.53 | - |
Feb 29, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.43 | - |
Feb 28, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.40 | - |
Feb 27, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.39 | - |
Feb 26, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.32 | - |
Feb 23, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.49 | - |
Feb 22, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.36 | - |
Feb 21, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.05 | - |
Feb 20, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.78 | - |
Feb 16, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.73 | - |
Feb 15, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.80 | - |
Feb 14, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.29 | - |
Feb 13, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.01 | - |
Feb 12, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |