Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 50.08 | 50.50 | 50.07 | 50.53 | 50.53 | 1,256 |
Jun 27, 2024 | 50.15 | 50.25 | 50.08 | 50.04 | 50.04 | 652 |
Jun 26, 2024 | 49.97 | 50.16 | 49.92 | 49.92 | 49.92 | 225 |
Jun 25, 2024 | 50.00 | 50.31 | 49.84 | 50.22 | 50.22 | 558 |
Jun 24, 2024 | 49.27 | 49.61 | 49.09 | 49.63 | 49.63 | 366 |
Jun 21, 2024 | 49.31 | 49.45 | 49.12 | 49.36 | 49.36 | 68 |
Jun 20, 2024 | 49.15 | 49.21 | 48.74 | 49.12 | 49.12 | 324 |
Jun 19, 2024 | 48.71 | 48.88 | 48.62 | 48.65 | 48.65 | 103 |
Jun 18, 2024 | 48.92 | 49.26 | 48.72 | 49.28 | 49.28 | 84 |
Jun 17, 2024 | 48.78 | 49.14 | 48.59 | 48.73 | 48.73 | 26,142 |
Jun 14, 2024 | 49.40 | 49.60 | 48.99 | 49.04 | 49.04 | 5,366 |
Jun 13, 2024 | 49.69 | 50.34 | 49.67 | 49.69 | 49.69 | 42,009 |
Jun 13, 2024 | 1.1161 Dividend | |||||
Jun 12, 2024 | 51.28 | 51.52 | 51.09 | 51.37 | 50.25 | 164 |
Jun 11, 2024 | 51.48 | 51.73 | 51.22 | 51.41 | 50.29 | 2,211 |
Jun 10, 2024 | 50.87 | 51.20 | 50.49 | 51.35 | 50.24 | 301 |
Jun 07, 2024 | 50.92 | 50.92 | 50.51 | 50.79 | 49.69 | 313 |
Jun 06, 2024 | 50.36 | 50.61 | 50.20 | 50.47 | 49.37 | 45,002 |
Jun 05, 2024 | 50.10 | 50.13 | 49.90 | 49.94 | 48.86 | 276 |
Jun 04, 2024 | 50.19 | 50.19 | 49.43 | 49.72 | 48.64 | 4,699 |
Jun 03, 2024 | 51.07 | 51.10 | 50.21 | 50.10 | 49.02 | 98 |
May 31, 2024 | 50.14 | 50.46 | 49.98 | 50.46 | 49.36 | 11,803 |
May 30, 2024 | 50.31 | 50.31 | 50.05 | 50.08 | 48.99 | 1,250 |
May 29, 2024 | 50.25 | 50.45 | 50.14 | 50.08 | 48.99 | 2,187 |
May 28, 2024 | 50.31 | 50.47 | 50.03 | 50.13 | 49.05 | 1,418 |
May 24, 2024 | 49.96 | 50.43 | 49.75 | 50.07 | 48.98 | 3,068 |
May 23, 2024 | 50.42 | 50.69 | 50.26 | 50.33 | 49.23 | 294 |
May 22, 2024 | 50.94 | 50.96 | 50.49 | 50.47 | 49.37 | 127 |
May 21, 2024 | 51.12 | 51.33 | 50.87 | 51.21 | 50.10 | 7,040 |
May 20, 2024 | 50.54 | 51.21 | 50.54 | 51.19 | 50.07 | 10,213 |
May 17, 2024 | 50.55 | 50.57 | 50.27 | 50.47 | 49.37 | 31,292 |
May 16, 2024 | 50.67 | 50.72 | 50.47 | 50.68 | 49.58 | 5,789 |
May 15, 2024 | 50.80 | 50.80 | 50.26 | 50.50 | 49.40 | 272 |
May 14, 2024 | 50.10 | 50.39 | 50.10 | 50.15 | 49.07 | 231 |
May 13, 2024 | 50.55 | 50.92 | 50.50 | 50.32 | 49.23 | 91,868 |
May 10, 2024 | 50.89 | 51.26 | 50.51 | 50.60 | 49.50 | 16,384 |
May 09, 2024 | 50.77 | 51.19 | 50.75 | 51.15 | 50.04 | 3,570 |
May 08, 2024 | 50.67 | 50.67 | 50.50 | 50.67 | 49.56 | 526 |
May 07, 2024 | 50.99 | 51.00 | 50.39 | 50.57 | 49.47 | 13,800 |
May 03, 2024 | 50.00 | 51.00 | 49.85 | 49.91 | 48.83 | 926 |
May 02, 2024 | 49.66 | 49.70 | 49.48 | 49.63 | 48.56 | 3,273 |
May 01, 2024 | 50.04 | 50.04 | 49.43 | 49.37 | 48.30 | 174 |
Apr 30, 2024 | 50.50 | 50.96 | 50.28 | 50.23 | 49.14 | 4,051 |
Apr 29, 2024 | 50.63 | 50.63 | 50.15 | 50.53 | 49.43 | 1,241 |
Apr 26, 2024 | 50.20 | 50.87 | 50.05 | 50.09 | 49.00 | 721 |
Apr 25, 2024 | 50.66 | 50.91 | 50.06 | 49.97 | 48.89 | 12,561 |
Apr 24, 2024 | 50.08 | 50.13 | 49.84 | 49.97 | 48.88 | 1,466 |
Apr 23, 2024 | 49.99 | 50.11 | 49.68 | 50.04 | 48.95 | 6,743 |
Apr 22, 2024 | 49.67 | 49.72 | 49.52 | 49.88 | 48.79 | 33 |
Apr 19, 2024 | 49.91 | 49.91 | 48.83 | 49.83 | 48.74 | 350 |
Apr 18, 2024 | 48.86 | 48.86 | 48.67 | 49.04 | 47.98 | 320 |
Apr 17, 2024 | 48.60 | 48.66 | 48.30 | 48.60 | 47.54 | 4,573 |
Apr 16, 2024 | 48.18 | 48.85 | 48.00 | 48.31 | 47.26 | 3,639 |
Apr 15, 2024 | 48.98 | 49.67 | 48.98 | 49.13 | 48.07 | 2,323 |
Apr 12, 2024 | 50.18 | 50.18 | 49.87 | 50.08 | 48.99 | 4,527 |
Apr 11, 2024 | 50.00 | 50.00 | 49.49 | 49.53 | 48.45 | 4,435 |
Apr 10, 2024 | 50.21 | 50.46 | 50.00 | 50.11 | 49.02 | 1,319 |
Apr 09, 2024 | 50.47 | 50.65 | 50.30 | 50.26 | 49.17 | 1,076 |
Apr 08, 2024 | 50.58 | 50.75 | 50.33 | 50.67 | 49.57 | 6,861 |
Apr 05, 2024 | 50.98 | 51.04 | 50.48 | 50.68 | 49.58 | 2,874 |
Apr 04, 2024 | 50.98 | 51.22 | 50.95 | 51.10 | 49.98 | 719 |
Apr 03, 2024 | 50.38 | 50.86 | 50.19 | 50.78 | 49.68 | 2,721 |
Apr 02, 2024 | 49.87 | 50.23 | 49.64 | 50.25 | 49.16 | 3,352 |
Mar 28, 2024 | 49.72 | 49.72 | 49.42 | 49.62 | 48.54 | 906 |
Mar 27, 2024 | 49.28 | 49.36 | 49.22 | 49.30 | 48.23 | 1,517 |
Mar 26, 2024 | 49.69 | 49.69 | 49.12 | 49.15 | 48.08 | 68 |
Mar 25, 2024 | 49.67 | 49.79 | 49.21 | 49.51 | 48.43 | 166 |
Mar 22, 2024 | 49.83 | 50.04 | 49.42 | 49.35 | 48.28 | 262 |
Mar 21, 2024 | 49.90 | 49.90 | 49.69 | 49.65 | 48.58 | 149 |
Mar 20, 2024 | 49.30 | 49.33 | 49.16 | 49.47 | 48.40 | 54,417 |
Mar 19, 2024 | 49.04 | 49.22 | 48.89 | 49.21 | 48.14 | 1,428 |
Mar 18, 2024 | 48.29 | 48.83 | 48.29 | 48.69 | 47.63 | 4,633 |
Mar 15, 2024 | 48.29 | 48.61 | 48.11 | 48.47 | 47.42 | 5,095 |
Mar 14, 2024 | 48.99 | 49.00 | 48.43 | 48.34 | 47.29 | 1,160 |
Mar 14, 2024 | 1.057 Dividend | |||||
Mar 13, 2024 | 49.97 | 50.08 | 49.97 | 50.01 | 47.89 | 11 |
Mar 12, 2024 | 49.99 | 50.29 | 49.85 | 49.88 | 47.76 | 3,859 |
Mar 11, 2024 | 49.71 | 50.11 | 49.53 | 49.78 | 47.67 | 1,042 |
Mar 08, 2024 | 49.94 | 50.44 | 49.94 | 49.85 | 47.74 | 21 |
Mar 07, 2024 | 50.27 | 50.41 | 50.10 | 50.29 | 48.16 | 85,580 |
Mar 06, 2024 | 49.70 | 50.26 | 49.70 | 50.27 | 48.14 | 10,573 |
Mar 05, 2024 | 49.50 | 50.00 | 49.40 | 49.94 | 47.82 | 269 |
Mar 04, 2024 | 49.64 | 49.74 | 49.60 | 49.72 | 47.62 | 86,850 |
Mar 01, 2024 | 49.52 | 49.71 | 49.29 | 49.63 | 47.52 | 9,209 |
Feb 29, 2024 | 48.80 | 49.11 | 48.80 | 49.11 | 47.03 | 1,097 |
Feb 28, 2024 | 49.05 | 49.05 | 48.80 | 49.08 | 47.00 | 7,841 |
Feb 27, 2024 | 49.10 | 49.19 | 49.07 | 49.12 | 47.04 | 639 |
Feb 26, 2024 | 49.50 | 49.50 | 49.27 | 49.40 | 47.30 | 305 |
Feb 23, 2024 | 49.34 | 49.50 | 49.26 | 49.47 | 47.38 | 266 |
Feb 22, 2024 | 49.36 | 49.52 | 49.10 | 49.17 | 47.09 | 617 |
Feb 21, 2024 | 49.06 | 49.24 | 49.03 | 49.33 | 47.24 | 22 |
Feb 20, 2024 | 48.72 | 48.84 | 48.34 | 48.72 | 46.66 | 122 |
Feb 19, 2024 | 48.86 | 49.02 | 48.63 | 48.64 | 46.58 | 24 |
Feb 16, 2024 | 48.50 | 48.62 | 48.21 | 48.78 | 46.71 | 441 |
Feb 15, 2024 | 47.87 | 48.22 | 47.65 | 48.31 | 46.26 | 2,972 |
Feb 14, 2024 | 47.31 | 47.78 | 47.31 | 47.69 | 45.66 | 3,648 |
Feb 13, 2024 | 47.60 | 47.75 | 47.46 | 47.58 | 45.57 | 22 |
Feb 12, 2024 | 46.72 | 47.17 | 46.72 | 47.56 | 45.54 | 78 |
Feb 09, 2024 | 47.53 | 47.53 | 47.06 | 47.03 | 45.03 | 8,091 |
Feb 08, 2024 | 47.08 | 47.08 | 46.92 | 46.88 | 44.89 | 641 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |