Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 48.84 | 48.85 | 48.49 | 48.49 | 48.49 | 190 |
Jul 03, 2024 | 48.87 | 48.87 | 48.53 | 48.53 | 48.53 | 161 |
Jul 02, 2024 | 48.63 | 48.83 | 48.63 | 48.64 | 48.64 | - |
Jul 01, 2024 | 49.30 | 49.33 | 48.57 | 48.57 | 48.57 | 192 |
Jul 01, 2024 | 0.263 Dividend | |||||
Jun 28, 2024 | 49.00 | 49.03 | 48.67 | 48.67 | 48.41 | - |
Jun 27, 2024 | 49.24 | 49.24 | 48.46 | 48.46 | 48.20 | 45 |
Jun 26, 2024 | 49.44 | 49.50 | 49.38 | 49.38 | 49.11 | 20 |
Jun 25, 2024 | 49.88 | 49.97 | 49.38 | 49.38 | 49.11 | 50 |
Jun 24, 2024 | 49.75 | 49.99 | 49.60 | 49.99 | 49.72 | - |
Jun 21, 2024 | 49.54 | 49.54 | 49.38 | 49.38 | 49.11 | 2 |
Jun 20, 2024 | 49.54 | 49.54 | 49.26 | 49.26 | 49.00 | 11 |
Jun 19, 2024 | 49.50 | 49.50 | 49.28 | 49.28 | 49.01 | - |
Jun 18, 2024 | 49.46 | 49.63 | 49.17 | 49.17 | 48.91 | 20 |
Jun 17, 2024 | 49.90 | 49.90 | 49.38 | 49.38 | 49.11 | 20 |
Jun 14, 2024 | 49.50 | 49.84 | 49.37 | 49.72 | 49.46 | 24 |
Jun 13, 2024 | 48.81 | 49.53 | 48.81 | 49.53 | 49.26 | - |
Jun 12, 2024 | 48.75 | 49.06 | 48.75 | 48.95 | 48.69 | 55 |
Jun 11, 2024 | 49.00 | 49.06 | 48.59 | 48.59 | 48.33 | - |
Jun 10, 2024 | 49.28 | 49.28 | 49.05 | 49.23 | 48.96 | - |
Jun 07, 2024 | 49.68 | 49.99 | 49.48 | 49.65 | 49.38 | 300 |
Jun 06, 2024 | 49.60 | 49.75 | 49.60 | 49.69 | 49.42 | 50 |
Jun 05, 2024 | 50.00 | 50.02 | 49.46 | 49.79 | 49.52 | - |
Jun 04, 2024 | 48.90 | 50.07 | 48.81 | 50.07 | 49.80 | 6 |
Jun 03, 2024 | 49.00 | 49.10 | 48.67 | 48.67 | 48.41 | 893 |
Jun 03, 2024 | 0.2625 Dividend | |||||
May 31, 2024 | 47.75 | 48.38 | 47.69 | 48.38 | 47.85 | 66 |
May 30, 2024 | 47.28 | 48.06 | 47.21 | 47.69 | 47.17 | 10 |
May 29, 2024 | 47.60 | 47.60 | 47.12 | 47.26 | 46.74 | - |
May 28, 2024 | 48.30 | 48.71 | 47.58 | 47.58 | 47.06 | 51 |
May 27, 2024 | 48.20 | 48.47 | 48.20 | 48.40 | 47.88 | 15 |
May 24, 2024 | 48.69 | 48.69 | 48.03 | 48.03 | 47.52 | 108 |
May 23, 2024 | 49.81 | 49.94 | 48.85 | 48.92 | 48.40 | 270 |
May 22, 2024 | 50.78 | 50.82 | 50.13 | 50.13 | 49.59 | 172 |
May 21, 2024 | 50.65 | 50.95 | 50.65 | 50.68 | 50.13 | - |
May 20, 2024 | 50.71 | 50.99 | 50.60 | 50.60 | 50.05 | 1 |
May 17, 2024 | 50.80 | 50.80 | 50.60 | 50.60 | 50.05 | 22 |
May 16, 2024 | 50.75 | 50.75 | 50.68 | 50.70 | 50.15 | - |
May 15, 2024 | 50.50 | 50.99 | 50.50 | 50.67 | 50.12 | 5 |
May 14, 2024 | 51.00 | 51.04 | 50.50 | 50.50 | 49.95 | - |
May 13, 2024 | 51.10 | 51.25 | 50.86 | 50.86 | 50.31 | 110 |
May 10, 2024 | 50.77 | 50.99 | 50.77 | 50.82 | 50.27 | 10 |
May 09, 2024 | 50.82 | 50.90 | 50.37 | 50.37 | 49.83 | - |
May 08, 2024 | 51.04 | 51.17 | 50.92 | 50.92 | 50.37 | - |
May 07, 2024 | 51.38 | 51.49 | 51.07 | 51.07 | 50.52 | 96 |
May 06, 2024 | 51.34 | 51.57 | 51.25 | 51.25 | 50.70 | 400 |
May 03, 2024 | 51.28 | 51.28 | 51.02 | 51.02 | 50.47 | - |
May 02, 2024 | 50.30 | 50.72 | 50.30 | 50.68 | 50.13 | 300 |
Apr 30, 2024 | 50.33 | 50.50 | 50.25 | 50.25 | 49.71 | 170 |
Apr 30, 2024 | 0.257 Dividend | |||||
Apr 29, 2024 | 50.49 | 50.86 | 50.09 | 50.58 | 49.78 | 20 |
Apr 26, 2024 | 50.04 | 50.48 | 50.04 | 50.17 | 49.38 | 41 |
Apr 25, 2024 | 49.76 | 49.94 | 49.58 | 49.94 | 49.14 | - |
Apr 24, 2024 | 49.88 | 50.16 | 49.80 | 49.88 | 49.10 | 225 |
Apr 23, 2024 | 49.94 | 50.00 | 49.74 | 49.74 | 48.95 | 110 |
Apr 22, 2024 | 49.72 | 49.80 | 49.71 | 49.71 | 48.92 | - |
Apr 19, 2024 | 48.60 | 49.54 | 48.60 | 49.54 | 48.76 | - |
Apr 18, 2024 | 48.05 | 48.35 | 48.05 | 48.35 | 47.58 | - |
Apr 17, 2024 | 47.95 | 48.06 | 47.92 | 48.06 | 47.30 | - |
Apr 16, 2024 | 48.50 | 48.50 | 47.99 | 48.30 | 47.54 | - |
Apr 15, 2024 | 49.00 | 49.00 | 48.58 | 48.58 | 47.81 | 40 |
Apr 12, 2024 | 48.76 | 48.94 | 48.69 | 48.69 | 47.92 | 100 |
Apr 11, 2024 | 48.50 | 49.04 | 48.50 | 49.04 | 48.27 | - |
Apr 10, 2024 | 49.55 | 49.74 | 48.12 | 48.12 | 47.36 | - |
Apr 09, 2024 | 49.23 | 49.67 | 49.23 | 49.67 | 48.89 | 169 |
Apr 08, 2024 | 48.75 | 49.19 | 48.75 | 49.19 | 48.41 | - |
Apr 05, 2024 | 48.51 | 48.73 | 48.26 | 48.67 | 47.90 | 13 |
Apr 04, 2024 | 48.60 | 49.00 | 48.60 | 48.80 | 48.03 | 200 |
Apr 03, 2024 | 48.98 | 49.06 | 48.58 | 48.58 | 47.82 | - |
Apr 02, 2024 | 50.23 | 50.23 | 48.92 | 48.92 | 48.15 | 140 |
Mar 28, 2024 | 49.45 | 50.02 | 49.45 | 49.79 | 49.00 | - |
Mar 28, 2024 | 0.257 Dividend | |||||
Mar 27, 2024 | 48.70 | 49.55 | 48.66 | 49.34 | 48.31 | 46 |
Mar 26, 2024 | 48.25 | 48.49 | 48.11 | 48.47 | 47.45 | 28 |
Mar 25, 2024 | 48.21 | 48.29 | 48.05 | 48.28 | 47.27 | - |
Mar 22, 2024 | 48.54 | 48.54 | 48.14 | 48.42 | 47.41 | 30 |
Mar 21, 2024 | 48.10 | 48.39 | 48.10 | 48.10 | 47.09 | 10 |
Mar 20, 2024 | 47.90 | 48.26 | 47.73 | 47.73 | 46.73 | 6 |
Mar 19, 2024 | 48.00 | 48.07 | 47.76 | 47.76 | 46.76 | 20 |
Mar 18, 2024 | 48.15 | 48.19 | 47.87 | 47.89 | 46.89 | 70 |
Mar 15, 2024 | 47.57 | 47.75 | 47.38 | 47.38 | 46.39 | 15 |
Mar 14, 2024 | 47.80 | 47.90 | 47.11 | 47.11 | 46.12 | 25 |
Mar 13, 2024 | 48.38 | 48.44 | 47.87 | 47.87 | 46.87 | - |
Mar 12, 2024 | 48.65 | 48.80 | 48.26 | 48.26 | 47.25 | 306 |
Mar 11, 2024 | 48.45 | 48.90 | 48.45 | 48.52 | 47.50 | 39 |
Mar 08, 2024 | 47.89 | 48.22 | 47.89 | 48.22 | 47.21 | - |
Mar 07, 2024 | 47.78 | 47.89 | 47.66 | 47.66 | 46.66 | - |
Mar 06, 2024 | 48.11 | 48.20 | 47.67 | 47.67 | 46.67 | - |
Mar 05, 2024 | 48.79 | 48.79 | 48.23 | 48.26 | 47.25 | 6 |
Mar 04, 2024 | 48.30 | 48.30 | 47.98 | 48.17 | 47.16 | 19 |
Mar 01, 2024 | 48.27 | 48.27 | 47.36 | 47.47 | 46.48 | 40 |
Feb 29, 2024 | 47.75 | 48.19 | 47.75 | 48.09 | 47.08 | 115 |
Feb 29, 2024 | 0.2565 Dividend | |||||
Feb 28, 2024 | 48.26 | 48.35 | 48.00 | 48.00 | 46.74 | 190 |
Feb 27, 2024 | 48.22 | 48.78 | 48.17 | 48.17 | 46.91 | 298 |
Feb 26, 2024 | 48.94 | 49.00 | 48.05 | 48.05 | 46.79 | - |
Feb 23, 2024 | 48.74 | 49.06 | 48.74 | 49.06 | 47.78 | - |
Feb 22, 2024 | 48.67 | 48.80 | 48.61 | 48.61 | 47.34 | 50 |
Feb 21, 2024 | 48.46 | 48.60 | 48.40 | 48.60 | 47.33 | - |
Feb 20, 2024 | 49.00 | 49.00 | 48.25 | 48.44 | 47.17 | 10 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |