Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 52.14 | 52.17 | 51.24 | 51.38 | 51.38 | 693,200 |
May 31, 2024 | 50.96 | 52.20 | 50.59 | 52.14 | 52.14 | 748,100 |
May 30, 2024 | 49.62 | 51.16 | 49.59 | 51.05 | 51.05 | 398,800 |
May 29, 2024 | 50.44 | 50.44 | 48.74 | 49.52 | 49.52 | 476,900 |
May 28, 2024 | 51.38 | 51.73 | 50.74 | 50.77 | 50.77 | 339,000 |
May 27, 2024 | 51.41 | 52.26 | 51.22 | 51.82 | 51.82 | 173,000 |
May 24, 2024 | 48.88 | 51.50 | 48.72 | 51.41 | 51.41 | 503,100 |
May 23, 2024 | 48.54 | 49.52 | 48.54 | 48.81 | 48.81 | 363,500 |
May 22, 2024 | 48.69 | 49.07 | 48.41 | 48.80 | 48.80 | 266,800 |
May 22, 2024 | 0.279 Dividend | |||||
May 21, 2024 | 48.53 | 49.15 | 48.41 | 49.09 | 48.81 | 247,000 |
May 17, 2024 | 48.50 | 48.59 | 47.12 | 48.14 | 47.87 | 387,000 |
May 16, 2024 | 47.87 | 48.76 | 47.87 | 48.45 | 48.17 | 393,900 |
May 15, 2024 | 47.14 | 48.06 | 47.00 | 47.79 | 47.52 | 331,100 |
May 14, 2024 | 46.50 | 47.27 | 46.50 | 47.17 | 46.90 | 189,400 |
May 13, 2024 | 46.04 | 46.67 | 46.03 | 46.46 | 46.20 | 237,300 |
May 10, 2024 | 44.46 | 46.04 | 44.35 | 45.93 | 45.67 | 309,300 |
May 09, 2024 | 45.50 | 45.50 | 44.26 | 44.62 | 44.37 | 301,400 |
May 08, 2024 | 44.52 | 45.66 | 44.41 | 45.62 | 45.36 | 319,800 |
May 07, 2024 | 45.32 | 45.53 | 44.51 | 44.79 | 44.54 | 226,100 |
May 06, 2024 | 45.32 | 45.61 | 45.06 | 45.21 | 44.95 | 215,400 |
May 03, 2024 | 46.23 | 46.87 | 45.29 | 45.30 | 45.04 | 234,300 |
May 02, 2024 | 50.02 | 50.02 | 44.23 | 45.89 | 45.63 | 537,100 |
May 01, 2024 | 47.52 | 48.15 | 47.32 | 47.60 | 47.33 | 175,100 |
Apr 30, 2024 | 48.21 | 48.31 | 47.55 | 47.72 | 47.45 | 270,000 |
Apr 29, 2024 | 48.32 | 48.55 | 48.05 | 48.42 | 48.14 | 259,300 |
Apr 26, 2024 | 47.89 | 48.65 | 47.89 | 48.26 | 47.99 | 174,800 |
Apr 25, 2024 | 48.28 | 48.42 | 47.66 | 47.91 | 47.64 | 183,100 |
Apr 24, 2024 | 48.83 | 49.50 | 48.68 | 48.84 | 48.56 | 134,900 |
Apr 23, 2024 | 47.97 | 49.07 | 47.76 | 48.77 | 48.49 | 313,000 |
Apr 22, 2024 | 48.18 | 48.50 | 47.62 | 47.83 | 47.56 | 320,300 |
Apr 19, 2024 | 48.27 | 48.85 | 48.14 | 48.42 | 48.14 | 146,500 |
Apr 18, 2024 | 48.54 | 48.91 | 47.85 | 48.36 | 48.09 | 304,700 |
Apr 17, 2024 | 50.11 | 50.11 | 48.46 | 48.48 | 48.20 | 208,400 |
Apr 16, 2024 | 48.83 | 50.04 | 48.51 | 49.72 | 49.44 | 257,600 |
Apr 15, 2024 | 49.26 | 49.50 | 48.41 | 48.71 | 48.43 | 163,400 |
Apr 12, 2024 | 49.48 | 49.67 | 48.59 | 49.04 | 48.76 | 175,200 |
Apr 11, 2024 | 50.19 | 50.38 | 49.40 | 49.58 | 49.30 | 214,900 |
Apr 10, 2024 | 49.71 | 50.52 | 49.43 | 50.20 | 49.91 | 224,500 |
Apr 09, 2024 | 49.80 | 50.99 | 49.54 | 50.22 | 49.93 | 247,100 |
Apr 08, 2024 | 49.36 | 49.99 | 48.81 | 49.43 | 49.15 | 278,600 |
Apr 05, 2024 | 48.95 | 49.66 | 48.94 | 49.18 | 48.90 | 132,000 |
Apr 04, 2024 | 50.28 | 50.47 | 48.82 | 48.85 | 48.57 | 210,400 |
Apr 03, 2024 | 49.57 | 50.83 | 49.30 | 49.78 | 49.50 | 355,900 |
Apr 02, 2024 | 50.02 | 50.30 | 49.42 | 49.62 | 49.34 | 179,500 |
Apr 01, 2024 | 50.31 | 50.80 | 50.07 | 50.35 | 50.06 | 316,800 |
Mar 28, 2024 | 49.67 | 50.53 | 49.67 | 50.27 | 49.98 | 204,300 |
Mar 27, 2024 | 49.92 | 50.14 | 49.42 | 49.67 | 49.39 | 194,200 |
Mar 26, 2024 | 50.70 | 50.80 | 49.75 | 49.80 | 49.52 | 430,800 |
Mar 25, 2024 | 50.73 | 51.43 | 50.73 | 50.78 | 50.49 | 212,900 |
Mar 22, 2024 | 50.87 | 51.05 | 49.68 | 50.93 | 50.64 | 337,000 |
Mar 21, 2024 | 51.10 | 51.54 | 50.63 | 50.84 | 50.55 | 238,000 |
Mar 20, 2024 | 52.05 | 52.80 | 50.61 | 51.02 | 50.73 | 814,100 |
Mar 19, 2024 | 45.84 | 51.21 | 45.84 | 50.71 | 50.42 | 765,200 |
Mar 18, 2024 | 46.36 | 46.36 | 45.32 | 45.75 | 45.49 | 288,300 |
Mar 15, 2024 | 46.50 | 46.95 | 46.25 | 46.33 | 46.07 | 1,365,700 |
Mar 14, 2024 | 47.27 | 47.48 | 46.32 | 46.63 | 46.36 | 240,300 |
Mar 13, 2024 | 45.64 | 47.41 | 45.64 | 47.34 | 47.07 | 406,700 |
Mar 12, 2024 | 45.49 | 45.92 | 45.27 | 45.74 | 45.48 | 203,600 |
Mar 12, 2024 | 0.276 Dividend | |||||
Mar 11, 2024 | 45.90 | 45.90 | 45.14 | 45.68 | 45.15 | 186,900 |
Mar 08, 2024 | 46.31 | 46.50 | 45.78 | 45.99 | 45.45 | 389,000 |
Mar 07, 2024 | 46.51 | 46.90 | 46.27 | 46.30 | 45.76 | 162,000 |
Mar 06, 2024 | 46.59 | 46.91 | 46.14 | 46.40 | 45.86 | 200,500 |
Mar 05, 2024 | 46.83 | 47.15 | 46.39 | 46.44 | 45.90 | 159,500 |
Mar 04, 2024 | 46.80 | 47.46 | 46.77 | 46.85 | 46.30 | 250,100 |
Mar 01, 2024 | 47.66 | 47.73 | 46.88 | 46.93 | 46.38 | 351,900 |
Feb 29, 2024 | 47.70 | 47.70 | 46.61 | 47.26 | 46.71 | 1,679,800 |
Feb 28, 2024 | 46.69 | 47.55 | 46.22 | 47.39 | 46.84 | 311,700 |
Feb 27, 2024 | 47.31 | 47.43 | 46.67 | 47.00 | 46.45 | 283,000 |
Feb 26, 2024 | 47.88 | 47.97 | 47.12 | 47.18 | 46.63 | 434,300 |
Feb 23, 2024 | 47.79 | 48.11 | 47.49 | 47.89 | 47.33 | 302,300 |
Feb 22, 2024 | 47.66 | 48.06 | 46.89 | 47.89 | 47.33 | 259,900 |
Feb 21, 2024 | 47.55 | 49.48 | 47.06 | 47.49 | 46.93 | 556,800 |
Feb 20, 2024 | 46.40 | 46.57 | 45.69 | 45.78 | 45.24 | 314,200 |
Feb 16, 2024 | 46.75 | 46.96 | 46.41 | 46.56 | 46.02 | 289,900 |
Feb 15, 2024 | 46.84 | 47.16 | 46.13 | 46.76 | 46.21 | 380,300 |
Feb 14, 2024 | 46.06 | 46.59 | 45.87 | 46.52 | 45.98 | 372,000 |
Feb 13, 2024 | 45.89 | 46.05 | 45.28 | 45.64 | 45.11 | 384,700 |
Feb 12, 2024 | 46.04 | 46.78 | 45.99 | 46.60 | 46.06 | 309,100 |
Feb 09, 2024 | 45.74 | 46.22 | 45.42 | 46.06 | 45.52 | 193,200 |
Feb 08, 2024 | 45.70 | 46.11 | 45.28 | 45.68 | 45.15 | 316,400 |
Feb 07, 2024 | 45.09 | 45.70 | 45.09 | 45.62 | 45.09 | 328,400 |
Feb 06, 2024 | 44.98 | 45.90 | 44.98 | 45.32 | 44.79 | 245,200 |
Feb 05, 2024 | 45.16 | 45.22 | 44.30 | 44.97 | 44.44 | 265,700 |
Feb 02, 2024 | 45.37 | 45.44 | 44.92 | 45.33 | 44.80 | 233,800 |
Feb 01, 2024 | 44.90 | 45.79 | 44.89 | 45.38 | 44.85 | 344,500 |
Jan 31, 2024 | 45.23 | 45.65 | 44.07 | 44.40 | 43.88 | 655,500 |
Jan 30, 2024 | 44.62 | 45.43 | 44.52 | 45.40 | 44.87 | 278,000 |
Jan 29, 2024 | 44.80 | 45.35 | 44.79 | 44.97 | 44.44 | 284,000 |
Jan 26, 2024 | 43.95 | 45.18 | 43.95 | 44.86 | 44.34 | 293,600 |
Jan 25, 2024 | 43.66 | 44.01 | 43.36 | 43.91 | 43.40 | 251,700 |
Jan 24, 2024 | 43.75 | 43.78 | 43.45 | 43.50 | 42.99 | 241,300 |
Jan 23, 2024 | 43.56 | 43.85 | 43.17 | 43.38 | 42.87 | 233,800 |
Jan 22, 2024 | 43.25 | 43.74 | 43.12 | 43.66 | 43.15 | 241,400 |
Jan 19, 2024 | 43.14 | 43.26 | 42.06 | 43.10 | 42.60 | 361,000 |
Jan 18, 2024 | 42.70 | 43.44 | 42.70 | 43.31 | 42.80 | 276,200 |
Jan 17, 2024 | 41.79 | 42.73 | 41.69 | 42.69 | 42.19 | 313,300 |
Jan 16, 2024 | 41.74 | 42.26 | 41.32 | 42.25 | 41.76 | 343,600 |
Jan 15, 2024 | 41.91 | 42.61 | 41.84 | 41.90 | 41.41 | 533,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |