Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 64 |
Jun 28, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Jun 27, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Jun 26, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Jun 25, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
Jun 24, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 64 |
Jun 21, 2024 | 49.63 | 50.00 | 49.63 | 50.00 | 50.00 | 100 |
Jun 20, 2024 | 49.20 | 49.99 | 49.20 | 49.99 | 49.99 | 30 |
Jun 19, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Jun 18, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
Jun 17, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Jun 14, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Jun 14, 2024 | 0.5475 Dividend | |||||
Jun 13, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.80 | - |
Jun 12, 2024 | 50.87 | 51.56 | 50.87 | 51.56 | 51.00 | 20 |
Jun 11, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.37 | - |
Jun 10, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.98 | - |
Jun 07, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.45 | - |
Jun 06, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.74 | - |
Jun 05, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.60 | - |
Jun 04, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.77 | - |
Jun 03, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.22 | - |
May 31, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
May 30, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.36 | - |
May 29, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.54 | - |
May 28, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.53 | - |
May 27, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.61 | - |
May 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 80 |
May 23, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.49 | - |
May 22, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.32 | - |
May 21, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.69 | - |
May 20, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.13 | - |
May 17, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.49 | - |
May 16, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.37 | - |
May 15, 2024 | 50.95 | 52.09 | 50.95 | 52.09 | 51.52 | 271 |
May 14, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.81 | - |
May 13, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
May 10, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.35 | - |
May 09, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.16 | - |
May 08, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.28 | - |
May 07, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.60 | - |
May 06, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.52 | - |
May 03, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.26 | - |
May 02, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.39 | - |
Apr 30, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.95 | - |
Apr 29, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.45 | - |
Apr 26, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
Apr 25, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.51 | - |
Apr 24, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.80 | - |
Apr 23, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.65 | - |
Apr 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.47 | - |
Apr 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 199 |
Apr 18, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.97 | - |
Apr 17, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.59 | - |
Apr 16, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.13 | - |
Apr 15, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.08 | - |
Apr 12, 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 49.31 | 200 |
Apr 11, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.12 | - |
Apr 10, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.19 | - |
Apr 09, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.91 | - |
Apr 08, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.48 | - |
Apr 05, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.79 | - |
Apr 04, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.03 | - |
Apr 03, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
Apr 02, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.73 | - |
Mar 28, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.43 | - |
Mar 27, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.01 | - |
Mar 26, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.53 | - |
Mar 25, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.40 | - |
Mar 22, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.41 | - |
Mar 21, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.30 | - |
Mar 20, 2024 | 47.85 | 47.85 | 47.61 | 47.61 | 47.09 | 50 |
Mar 19, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.98 | - |
Mar 18, 2024 | 46.96 | 47.42 | 46.96 | 47.42 | 46.91 | 17 |
Mar 15, 2024 | 47.31 | 48.01 | 47.31 | 48.01 | 47.49 | 200 |
Mar 14, 2024 | 46.56 | 47.00 | 46.56 | 47.00 | 46.49 | 100 |
Mar 14, 2024 | 0.5475 Dividend | |||||
Mar 13, 2024 | 47.15 | 47.20 | 47.15 | 47.20 | 46.15 | 60 |
Mar 12, 2024 | 48.10 | 48.10 | 47.45 | 47.45 | 46.39 | 30 |
Mar 11, 2024 | 46.26 | 47.50 | 46.26 | 47.50 | 46.44 | 55 |
Mar 08, 2024 | 45.37 | 46.06 | 45.37 | 46.06 | 45.04 | 20 |
Mar 07, 2024 | 44.45 | 44.90 | 44.45 | 44.90 | 43.90 | 55 |
Mar 06, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.49 | - |
Mar 05, 2024 | 46.62 | 46.62 | 46.00 | 46.00 | 44.97 | 108 |
Mar 04, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.32 | - |
Mar 01, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 47.34 | - |
Feb 29, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 52.42 | 9 |
Feb 28, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 52.24 | - |
Feb 27, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 51.88 | - |
Feb 26, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.14 | - |
Feb 23, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 53.19 | - |
Feb 22, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 53.78 | - |
Feb 21, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.11 | - |
Feb 20, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.15 | - |
Feb 19, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.17 | - |
Feb 16, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.20 | - |
Feb 15, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.09 | - |
Feb 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.79 | - |
Feb 13, 2024 | 54.32 | 54.32 | 54.31 | 54.31 | 53.10 | 5 |
Feb 12, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 52.29 | 12 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |