Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 53.92 | 54.10 | 52.64 | 53.58 | 53.58 | 1,378,169 |
May 30, 2024 | 52.98 | 54.46 | 52.96 | 53.98 | 53.98 | 1,089,466 |
May 29, 2024 | 52.46 | 53.78 | 52.30 | 53.36 | 53.36 | 2,316,658 |
May 28, 2024 | 50.50 | 52.08 | 50.48 | 51.70 | 51.70 | 1,187,498 |
May 27, 2024 | 50.00 | 50.60 | 49.25 | 50.38 | 50.38 | 852,088 |
May 24, 2024 | 48.12 | 50.66 | 48.12 | 50.30 | 50.30 | 1,527,566 |
May 23, 2024 | 48.20 | 48.58 | 47.51 | 47.81 | 47.81 | 840,870 |
May 22, 2024 | 47.55 | 48.11 | 46.55 | 48.11 | 48.11 | 1,419,764 |
May 22, 2024 | 1.85 Dividend | |||||
May 21, 2024 | 49.70 | 49.96 | 48.67 | 49.27 | 47.42 | 863,393 |
May 20, 2024 | 50.20 | 50.34 | 49.79 | 49.79 | 47.92 | 515,152 |
May 17, 2024 | 49.74 | 50.38 | 49.43 | 50.20 | 48.32 | 993,921 |
May 16, 2024 | 49.96 | 49.96 | 49.31 | 49.86 | 47.99 | 524,138 |
May 15, 2024 | 49.78 | 50.24 | 49.15 | 50.10 | 48.22 | 914,564 |
May 14, 2024 | 49.45 | 50.40 | 49.45 | 49.85 | 47.98 | 740,651 |
May 13, 2024 | 48.51 | 49.71 | 48.38 | 49.35 | 47.50 | 678,534 |
May 10, 2024 | 48.49 | 48.61 | 47.92 | 48.30 | 46.49 | 622,195 |
May 09, 2024 | 47.88 | 48.99 | 47.60 | 48.28 | 46.47 | 597,819 |
May 08, 2024 | 48.10 | 48.47 | 47.55 | 47.87 | 46.07 | 726,149 |
May 07, 2024 | 48.55 | 48.55 | 47.68 | 48.14 | 46.33 | 604,546 |
May 06, 2024 | 48.09 | 48.60 | 47.73 | 48.21 | 46.40 | 587,250 |
May 03, 2024 | 48.15 | 48.33 | 47.76 | 48.00 | 46.20 | 519,551 |
May 02, 2024 | 46.77 | 48.16 | 46.73 | 47.64 | 45.85 | 1,509,731 |
Apr 30, 2024 | 49.40 | 49.70 | 45.85 | 46.74 | 44.99 | 2,382,428 |
Apr 29, 2024 | 48.78 | 49.78 | 48.78 | 49.47 | 47.61 | 679,747 |
Apr 26, 2024 | 48.37 | 49.07 | 47.95 | 48.55 | 46.73 | 730,066 |
Apr 25, 2024 | 48.90 | 49.32 | 47.84 | 48.00 | 46.20 | 816,116 |
Apr 24, 2024 | 47.84 | 49.33 | 47.37 | 48.82 | 46.99 | 1,442,179 |
Apr 23, 2024 | 48.33 | 48.39 | 46.41 | 47.66 | 45.87 | 1,646,702 |
Apr 22, 2024 | 47.81 | 48.44 | 47.16 | 47.47 | 45.69 | 1,202,111 |
Apr 19, 2024 | 48.05 | 48.17 | 46.66 | 47.73 | 45.94 | 1,637,167 |
Apr 18, 2024 | 48.40 | 49.04 | 48.31 | 48.82 | 46.99 | 825,017 |
Apr 17, 2024 | 48.19 | 48.94 | 47.83 | 48.29 | 46.48 | 872,903 |
Apr 16, 2024 | 49.36 | 49.44 | 47.70 | 48.19 | 46.38 | 1,758,653 |
Apr 15, 2024 | 50.18 | 51.22 | 49.96 | 50.12 | 48.24 | 1,067,755 |
Apr 12, 2024 | 50.68 | 51.26 | 49.81 | 50.18 | 48.30 | 1,373,951 |
Apr 11, 2024 | 50.32 | 50.44 | 49.40 | 50.30 | 48.41 | 1,276,683 |
Apr 10, 2024 | 51.00 | 51.84 | 49.78 | 50.32 | 48.43 | 1,379,418 |
Apr 09, 2024 | 50.56 | 51.26 | 50.36 | 50.60 | 48.70 | 1,095,293 |
Apr 08, 2024 | 49.60 | 50.98 | 49.53 | 50.26 | 48.37 | 1,143,176 |
Apr 05, 2024 | 48.60 | 49.87 | 48.30 | 49.66 | 47.80 | 1,308,568 |
Apr 04, 2024 | 48.19 | 50.12 | 48.15 | 49.60 | 47.74 | 1,528,684 |
Apr 03, 2024 | 47.47 | 48.42 | 47.20 | 48.08 | 46.27 | 1,473,613 |
Apr 02, 2024 | 46.67 | 47.87 | 46.60 | 47.50 | 45.72 | 1,793,121 |
Mar 28, 2024 | 46.45 | 47.12 | 46.42 | 46.79 | 45.04 | 895,026 |
Mar 27, 2024 | 46.83 | 47.45 | 46.01 | 46.42 | 44.67 | 1,105,385 |
Mar 26, 2024 | 45.78 | 46.80 | 45.38 | 46.80 | 45.04 | 1,799,811 |
Mar 25, 2024 | 45.10 | 45.78 | 44.97 | 45.59 | 43.88 | 952,772 |
Mar 22, 2024 | 44.83 | 45.61 | 44.83 | 45.44 | 43.73 | 778,576 |
Mar 21, 2024 | 45.04 | 45.65 | 44.84 | 45.13 | 43.43 | 1,282,212 |
Mar 20, 2024 | 43.65 | 44.67 | 43.65 | 44.53 | 42.86 | 906,029 |
Mar 19, 2024 | 43.25 | 44.38 | 43.25 | 43.86 | 42.21 | 970,699 |
Mar 18, 2024 | 42.83 | 44.01 | 42.83 | 43.15 | 41.53 | 1,123,085 |
Mar 15, 2024 | 42.33 | 43.26 | 42.30 | 42.80 | 41.19 | 1,324,211 |
Mar 14, 2024 | 41.81 | 43.69 | 41.80 | 42.44 | 40.85 | 2,168,919 |
Mar 13, 2024 | 41.30 | 42.10 | 41.26 | 41.87 | 40.29 | 1,482,586 |
Mar 12, 2024 | 39.69 | 41.62 | 39.50 | 41.46 | 39.90 | 2,370,945 |
Mar 11, 2024 | 39.10 | 39.69 | 38.95 | 39.69 | 38.20 | 945,294 |
Mar 08, 2024 | 39.19 | 40.01 | 39.03 | 39.56 | 38.07 | 960,172 |
Mar 07, 2024 | 38.51 | 39.42 | 38.26 | 39.22 | 37.75 | 860,890 |
Mar 06, 2024 | 38.04 | 39.29 | 38.01 | 38.81 | 37.36 | 915,699 |
Mar 05, 2024 | 38.25 | 38.25 | 37.58 | 37.94 | 36.52 | 825,380 |
Mar 04, 2024 | 38.50 | 38.77 | 38.31 | 38.49 | 37.04 | 629,979 |
Mar 01, 2024 | 38.85 | 39.38 | 38.39 | 38.69 | 37.24 | 889,664 |
Feb 29, 2024 | 38.78 | 39.04 | 38.28 | 38.53 | 37.08 | 1,160,613 |
Feb 28, 2024 | 38.37 | 38.75 | 38.06 | 38.69 | 37.24 | 737,112 |
Feb 27, 2024 | 37.90 | 38.64 | 37.82 | 38.33 | 36.90 | 862,843 |
Feb 26, 2024 | 37.60 | 37.92 | 37.03 | 37.83 | 36.40 | 797,546 |
Feb 23, 2024 | 37.63 | 37.88 | 37.35 | 37.60 | 36.19 | 740,715 |
Feb 22, 2024 | 37.44 | 38.40 | 37.42 | 37.60 | 36.19 | 1,370,054 |
Feb 21, 2024 | 36.65 | 37.29 | 36.31 | 36.98 | 35.59 | 1,423,744 |
Feb 20, 2024 | 37.71 | 37.71 | 36.01 | 36.48 | 35.11 | 2,396,183 |
Feb 19, 2024 | 38.14 | 38.67 | 38.01 | 38.08 | 36.65 | 766,879 |
Feb 16, 2024 | 40.31 | 40.38 | 38.21 | 38.28 | 36.85 | 1,901,521 |
Feb 15, 2024 | 38.64 | 40.42 | 38.10 | 40.15 | 38.64 | 3,519,986 |
Feb 14, 2024 | 37.30 | 37.92 | 37.17 | 37.69 | 36.27 | 1,135,276 |
Feb 13, 2024 | 37.67 | 37.94 | 36.90 | 37.31 | 35.91 | 1,057,479 |
Feb 12, 2024 | 37.47 | 38.40 | 37.40 | 37.86 | 36.44 | 1,185,149 |
Feb 09, 2024 | 36.63 | 37.75 | 35.97 | 37.44 | 36.03 | 1,647,011 |
Feb 08, 2024 | 36.80 | 37.33 | 36.26 | 36.92 | 35.53 | 1,414,333 |
Feb 07, 2024 | 35.48 | 36.69 | 35.33 | 36.24 | 34.88 | 1,239,090 |
Feb 06, 2024 | 36.04 | 36.22 | 35.37 | 35.49 | 34.15 | 693,378 |
Feb 05, 2024 | 36.10 | 37.15 | 35.59 | 35.90 | 34.55 | 1,764,693 |
Feb 02, 2024 | 34.88 | 35.80 | 34.66 | 35.50 | 34.17 | 1,115,750 |
Feb 01, 2024 | 34.70 | 35.44 | 34.38 | 34.60 | 33.30 | 946,664 |
Jan 31, 2024 | 34.65 | 35.53 | 34.42 | 35.07 | 33.75 | 1,086,437 |
Jan 30, 2024 | 35.50 | 36.03 | 34.10 | 34.74 | 33.44 | 1,848,834 |
Jan 29, 2024 | 34.44 | 34.45 | 33.55 | 34.31 | 33.02 | 747,280 |
Jan 26, 2024 | 34.26 | 34.53 | 34.01 | 34.35 | 33.07 | 840,068 |
Jan 25, 2024 | 34.64 | 34.64 | 33.90 | 34.21 | 32.93 | 923,414 |
Jan 24, 2024 | 35.33 | 35.36 | 34.56 | 34.81 | 33.50 | 596,842 |
Jan 23, 2024 | 34.79 | 35.37 | 34.58 | 35.01 | 33.70 | 1,089,140 |
Jan 22, 2024 | 34.63 | 35.03 | 34.53 | 34.63 | 33.33 | 655,084 |
Jan 19, 2024 | 34.50 | 34.58 | 34.08 | 34.24 | 32.95 | 658,160 |
Jan 18, 2024 | 33.80 | 34.78 | 33.58 | 34.42 | 33.13 | 982,000 |
Jan 17, 2024 | 34.05 | 34.05 | 33.26 | 33.76 | 32.49 | 958,274 |
Jan 16, 2024 | 34.53 | 34.80 | 33.97 | 34.46 | 33.17 | 721,730 |
Jan 15, 2024 | 34.28 | 34.76 | 34.27 | 34.65 | 33.34 | 760,733 |
Jan 12, 2024 | 35.60 | 35.66 | 34.44 | 34.51 | 33.21 | 1,134,375 |
Jan 11, 2024 | 36.20 | 36.66 | 35.50 | 35.53 | 34.20 | 783,271 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |