Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.75 | 50.85 | 50.75 | 50.82 | 50.82 | 500 |
Jul 25, 2024 | 50.48 | 50.66 | 50.44 | 50.64 | 50.64 | 1,300 |
Jul 24, 2024 | 50.92 | 50.97 | 50.87 | 50.87 | 50.87 | 400 |
Jul 23, 2024 | 51.30 | 51.37 | 51.23 | 51.23 | 51.23 | 1,000 |
Jul 22, 2024 | 51.00 | 51.13 | 50.89 | 51.13 | 51.13 | 1,000 |
Jul 19, 2024 | 50.92 | 50.92 | 50.72 | 50.90 | 50.90 | 700 |
Jul 18, 2024 | 51.18 | 51.18 | 50.73 | 50.78 | 50.78 | 3,400 |
Jul 17, 2024 | 51.29 | 51.29 | 51.07 | 51.18 | 51.18 | 2,400 |
Jul 16, 2024 | 51.53 | 51.83 | 51.53 | 51.83 | 51.83 | 900 |
Jul 15, 2024 | 50.79 | 50.99 | 50.79 | 50.99 | 50.99 | 800 |
Jul 12, 2024 | 50.60 | 50.91 | 50.60 | 50.82 | 50.82 | 1,300 |
Jul 11, 2024 | 50.23 | 50.52 | 50.23 | 50.52 | 50.52 | 800 |
Jul 10, 2024 | 49.76 | 50.05 | 49.76 | 50.05 | 50.05 | 900 |
Jul 09, 2024 | 49.34 | 49.34 | 49.26 | 49.26 | 49.26 | 400 |
Jul 08, 2024 | 49.46 | 49.46 | 49.39 | 49.45 | 49.45 | 1,300 |
Jul 05, 2024 | 49.88 | 49.88 | 49.55 | 49.71 | 49.71 | 1,600 |
Jul 04, 2024 | 49.68 | 49.71 | 49.67 | 49.71 | 49.71 | 500 |
Jul 03, 2024 | 49.13 | 49.72 | 49.13 | 49.72 | 49.72 | 1,600 |
Jul 02, 2024 | 48.71 | 48.94 | 48.64 | 48.94 | 48.94 | 2,300 |
Jun 28, 2024 | 49.19 | 49.19 | 48.87 | 48.88 | 48.88 | 300 |
Jun 27, 2024 | 48.75 | 49.16 | 48.75 | 49.08 | 49.08 | 2,200 |
Jun 26, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 200 |
Jun 25, 2024 | 48.70 | 48.76 | 48.37 | 48.72 | 48.72 | 2,700 |
Jun 25, 2024 | 0.134 Dividend | |||||
Jun 24, 2024 | 48.72 | 49.00 | 48.70 | 48.88 | 48.75 | 4,900 |
Jun 21, 2024 | 48.40 | 48.55 | 48.40 | 48.55 | 48.42 | 2,200 |
Jun 20, 2024 | 48.20 | 48.51 | 48.20 | 48.49 | 48.36 | 2,600 |
Jun 19, 2024 | 48.49 | 48.49 | 48.14 | 48.14 | 48.01 | 3,100 |
Jun 18, 2024 | 48.61 | 48.68 | 48.52 | 48.52 | 48.39 | 1,100 |
Jun 17, 2024 | 48.40 | 48.66 | 48.40 | 48.66 | 48.53 | 500 |
Jun 14, 2024 | 48.60 | 48.77 | 48.49 | 48.77 | 48.64 | 3,700 |
Jun 13, 2024 | 48.86 | 48.86 | 48.70 | 48.77 | 48.64 | 6,300 |
Jun 12, 2024 | 49.39 | 49.39 | 49.16 | 49.16 | 49.03 | 400 |
Jun 11, 2024 | 49.24 | 49.24 | 49.01 | 49.01 | 48.88 | 700 |
Jun 10, 2024 | 49.25 | 49.36 | 49.25 | 49.36 | 49.22 | 800 |
Jun 07, 2024 | 49.41 | 49.60 | 49.21 | 49.25 | 49.11 | 1,400 |
Jun 06, 2024 | 49.68 | 49.68 | 49.65 | 49.65 | 49.51 | 400 |
Jun 05, 2024 | 49.16 | 49.34 | 49.16 | 49.29 | 49.15 | 2,100 |
Jun 04, 2024 | 48.88 | 48.93 | 48.80 | 48.93 | 48.80 | 2,000 |
Jun 03, 2024 | 49.13 | 49.13 | 48.94 | 49.04 | 48.91 | 1,500 |
May 31, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.49 | 500 |
May 30, 2024 | 48.42 | 48.75 | 48.42 | 48.59 | 48.46 | 2,200 |
May 29, 2024 | 48.70 | 48.70 | 48.41 | 48.41 | 48.28 | 600 |
May 28, 2024 | 49.21 | 49.21 | 48.93 | 48.97 | 48.84 | 1,800 |
May 27, 2024 | 49.34 | 49.45 | 49.34 | 49.38 | 49.24 | 6,100 |
May 24, 2024 | 49.20 | 49.32 | 49.20 | 49.31 | 49.17 | 500 |
May 23, 2024 | 49.42 | 49.42 | 49.08 | 49.14 | 49.01 | 900 |
May 22, 2024 | 49.50 | 49.59 | 49.30 | 49.41 | 49.27 | 1,500 |
May 21, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.26 | 400 |
May 17, 2024 | 49.18 | 49.46 | 49.18 | 49.44 | 49.30 | 1,000 |
May 16, 2024 | 49.11 | 49.13 | 49.02 | 49.02 | 48.89 | 4,200 |
May 15, 2024 | 49.14 | 49.28 | 49.11 | 49.14 | 49.01 | 1,400 |
May 14, 2024 | 49.09 | 49.10 | 49.09 | 49.09 | 48.96 | 600 |
May 13, 2024 | 49.33 | 49.33 | 49.12 | 49.15 | 49.02 | 500 |
May 10, 2024 | 49.42 | 49.50 | 49.42 | 49.45 | 49.31 | 2,300 |
May 09, 2024 | 49.44 | 49.77 | 49.44 | 49.77 | 49.63 | 1,000 |
May 08, 2024 | 49.42 | 49.58 | 49.33 | 49.58 | 49.44 | 1,500 |
May 07, 2024 | 50.29 | 50.35 | 50.25 | 50.35 | 50.21 | 1,800 |
May 06, 2024 | 49.61 | 50.28 | 49.61 | 50.28 | 50.14 | 9,600 |
May 03, 2024 | 49.21 | 49.39 | 49.10 | 49.39 | 49.25 | 2,600 |
May 02, 2024 | 48.88 | 49.01 | 48.88 | 48.93 | 48.80 | 900 |
May 01, 2024 | 48.45 | 48.91 | 48.25 | 48.91 | 48.78 | 2,700 |
Apr 30, 2024 | 49.20 | 49.20 | 48.55 | 48.57 | 48.44 | 1,000 |
Apr 29, 2024 | 49.41 | 49.48 | 49.14 | 49.25 | 49.11 | 2,000 |
Apr 26, 2024 | 49.16 | 49.18 | 49.16 | 49.18 | 49.05 | 500 |
Apr 25, 2024 | 48.80 | 49.19 | 48.77 | 49.08 | 48.95 | 1,100 |
Apr 24, 2024 | 49.86 | 49.86 | 49.11 | 49.17 | 49.04 | 2,500 |
Apr 23, 2024 | 49.70 | 49.87 | 49.70 | 49.82 | 49.68 | 700 |
Apr 22, 2024 | 48.91 | 49.30 | 48.91 | 49.27 | 49.13 | 2,200 |
Apr 19, 2024 | 48.84 | 49.15 | 48.84 | 48.97 | 48.84 | 2,900 |
Apr 18, 2024 | 48.94 | 49.09 | 48.67 | 48.84 | 48.71 | 2,600 |
Apr 17, 2024 | 49.03 | 49.03 | 48.89 | 48.98 | 48.85 | 3,400 |
Apr 16, 2024 | 48.75 | 49.11 | 48.66 | 48.90 | 48.77 | 5,300 |
Apr 15, 2024 | 49.44 | 49.44 | 48.87 | 48.87 | 48.74 | 1,200 |
Apr 12, 2024 | 49.05 | 49.23 | 49.05 | 49.23 | 49.10 | 700 |
Apr 11, 2024 | 49.26 | 49.70 | 49.26 | 49.61 | 49.47 | 1,300 |
Apr 10, 2024 | 49.68 | 49.75 | 49.57 | 49.65 | 49.51 | 1,700 |
Apr 09, 2024 | 49.78 | 49.95 | 49.74 | 49.92 | 49.78 | 1,000 |
Apr 08, 2024 | 49.83 | 49.83 | 49.62 | 49.81 | 49.67 | 2,800 |
Apr 05, 2024 | 49.66 | 49.81 | 49.66 | 49.75 | 49.61 | 800 |
Apr 04, 2024 | 49.57 | 49.73 | 49.23 | 49.23 | 49.10 | 1,400 |
Apr 03, 2024 | 49.62 | 49.67 | 49.47 | 49.47 | 49.33 | 4,200 |
Apr 02, 2024 | 49.62 | 49.62 | 49.50 | 49.62 | 49.48 | 3,200 |
Apr 01, 2024 | 49.96 | 49.99 | 49.82 | 49.97 | 49.83 | 5,600 |
Mar 28, 2024 | 50.06 | 50.06 | 50.00 | 50.03 | 49.89 | 900 |
Mar 27, 2024 | 49.79 | 49.96 | 49.68 | 49.96 | 49.82 | 4,800 |
Mar 26, 2024 | 49.61 | 49.74 | 49.56 | 49.59 | 49.45 | 1,300 |
Mar 25, 2024 | 49.70 | 49.84 | 49.70 | 49.73 | 49.59 | 1,800 |
Mar 22, 2024 | 50.23 | 50.23 | 49.93 | 49.99 | 49.85 | 400 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 21, 2024 | 50.38 | 50.62 | 50.38 | 50.45 | 50.20 | 1,400 |
Mar 20, 2024 | 49.93 | 50.38 | 49.93 | 50.38 | 50.13 | 1,900 |
Mar 19, 2024 | 49.82 | 49.93 | 49.72 | 49.81 | 49.57 | 4,700 |
Mar 18, 2024 | 49.87 | 49.87 | 49.65 | 49.70 | 49.46 | 1,100 |
Mar 15, 2024 | 49.74 | 49.82 | 49.62 | 49.71 | 49.47 | 1,000 |
Mar 14, 2024 | 50.07 | 50.07 | 49.54 | 49.54 | 49.30 | 1,000 |
Mar 13, 2024 | 50.02 | 50.17 | 49.95 | 50.03 | 49.78 | 4,500 |
Mar 12, 2024 | 49.52 | 49.79 | 49.52 | 49.79 | 49.55 | 3,100 |
Mar 11, 2024 | 49.38 | 49.51 | 49.26 | 49.43 | 49.19 | 4,600 |
Mar 08, 2024 | 49.90 | 49.97 | 49.49 | 49.50 | 49.26 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |