Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 45.67 | 46.21 | 45.49 | 45.69 | 45.69 | 524,257 |
May 31, 2024 | 45.98 | 46.37 | 45.25 | 45.69 | 45.69 | 3,002,800 |
May 30, 2024 | 45.54 | 45.99 | 45.30 | 45.86 | 45.86 | 2,774,100 |
May 29, 2024 | 45.83 | 45.92 | 45.00 | 45.35 | 45.35 | 1,220,900 |
May 28, 2024 | 46.24 | 46.65 | 45.70 | 46.16 | 46.16 | 1,367,700 |
May 24, 2024 | 45.61 | 46.25 | 45.45 | 46.19 | 46.19 | 1,216,800 |
May 23, 2024 | 46.11 | 46.13 | 45.24 | 45.38 | 45.38 | 1,093,800 |
May 22, 2024 | 46.47 | 46.63 | 46.05 | 46.11 | 46.11 | 1,177,000 |
May 21, 2024 | 46.80 | 46.92 | 46.31 | 46.50 | 46.50 | 1,107,300 |
May 20, 2024 | 46.26 | 46.80 | 45.80 | 46.79 | 46.79 | 1,317,400 |
May 17, 2024 | 46.97 | 47.19 | 46.09 | 46.13 | 46.13 | 1,110,200 |
May 16, 2024 | 47.04 | 47.22 | 46.63 | 47.07 | 47.07 | 1,443,600 |
May 15, 2024 | 47.04 | 47.41 | 46.94 | 47.17 | 47.17 | 1,411,700 |
May 14, 2024 | 46.51 | 47.27 | 46.36 | 46.92 | 46.92 | 2,172,400 |
May 13, 2024 | 46.68 | 46.75 | 46.33 | 46.41 | 46.41 | 860,900 |
May 10, 2024 | 47.18 | 47.20 | 46.54 | 46.63 | 46.63 | 1,377,600 |
May 09, 2024 | 46.58 | 47.18 | 46.40 | 47.01 | 47.01 | 2,841,500 |
May 09, 2024 | 0.15 Dividend | |||||
May 08, 2024 | 47.34 | 47.69 | 46.60 | 46.64 | 46.49 | 964,800 |
May 07, 2024 | 47.33 | 47.62 | 46.98 | 47.20 | 47.05 | 1,487,100 |
May 06, 2024 | 46.28 | 47.11 | 46.22 | 47.10 | 46.95 | 1,629,300 |
May 03, 2024 | 45.05 | 46.23 | 44.85 | 46.12 | 45.97 | 1,947,300 |
May 02, 2024 | 44.81 | 44.96 | 44.37 | 44.74 | 44.60 | 2,119,100 |
May 01, 2024 | 44.55 | 45.00 | 44.29 | 44.68 | 44.54 | 2,473,100 |
Apr 30, 2024 | 44.49 | 45.33 | 44.29 | 44.56 | 44.42 | 1,463,700 |
Apr 29, 2024 | 45.00 | 45.13 | 44.58 | 44.77 | 44.63 | 1,174,400 |
Apr 26, 2024 | 44.47 | 45.28 | 44.44 | 44.90 | 44.76 | 1,688,300 |
Apr 25, 2024 | 43.60 | 44.75 | 43.18 | 44.27 | 44.13 | 2,448,400 |
Apr 24, 2024 | 42.59 | 42.95 | 42.34 | 42.87 | 42.73 | 4,283,500 |
Apr 23, 2024 | 42.60 | 42.76 | 42.25 | 42.65 | 42.51 | 2,519,700 |
Apr 22, 2024 | 42.79 | 42.88 | 42.29 | 42.46 | 42.32 | 3,352,500 |
Apr 19, 2024 | 42.58 | 42.73 | 42.19 | 42.51 | 42.37 | 2,080,600 |
Apr 18, 2024 | 42.47 | 42.95 | 41.72 | 42.44 | 42.30 | 2,055,100 |
Apr 17, 2024 | 43.42 | 43.51 | 42.81 | 43.01 | 42.87 | 1,425,400 |
Apr 16, 2024 | 43.44 | 43.69 | 43.27 | 43.31 | 43.17 | 1,747,900 |
Apr 15, 2024 | 44.12 | 44.27 | 43.19 | 43.28 | 43.14 | 1,704,700 |
Apr 12, 2024 | 44.45 | 44.64 | 43.92 | 44.35 | 44.21 | 1,820,600 |
Apr 11, 2024 | 45.13 | 45.13 | 44.63 | 44.64 | 44.50 | 1,646,200 |
Apr 10, 2024 | 44.63 | 45.41 | 44.52 | 45.15 | 45.00 | 1,420,100 |
Apr 09, 2024 | 45.21 | 45.40 | 44.74 | 45.01 | 44.87 | 1,578,500 |
Apr 08, 2024 | 45.26 | 45.48 | 44.95 | 45.07 | 44.93 | 1,475,300 |
Apr 05, 2024 | 44.69 | 45.48 | 44.62 | 45.37 | 45.22 | 1,465,500 |
Apr 04, 2024 | 45.66 | 45.66 | 44.50 | 44.57 | 44.43 | 1,662,500 |
Apr 03, 2024 | 45.50 | 45.86 | 45.39 | 45.47 | 45.32 | 1,289,000 |
Apr 02, 2024 | 45.63 | 45.96 | 45.47 | 45.53 | 45.38 | 1,663,900 |
Apr 01, 2024 | 46.29 | 46.34 | 45.65 | 45.72 | 45.57 | 1,587,600 |
Mar 28, 2024 | 46.78 | 46.85 | 46.13 | 46.27 | 46.12 | 1,365,300 |
Mar 27, 2024 | 46.19 | 46.82 | 46.13 | 46.70 | 46.55 | 3,864,600 |
Mar 26, 2024 | 45.84 | 46.05 | 45.69 | 45.84 | 45.69 | 1,884,100 |
Mar 25, 2024 | 46.50 | 46.50 | 45.90 | 45.90 | 45.75 | 1,096,800 |
Mar 22, 2024 | 46.71 | 46.79 | 46.16 | 46.54 | 46.39 | 1,149,800 |
Mar 21, 2024 | 46.80 | 46.99 | 46.42 | 46.52 | 46.37 | 2,318,500 |
Mar 20, 2024 | 47.22 | 47.45 | 46.77 | 46.83 | 46.68 | 1,752,400 |
Mar 19, 2024 | 46.84 | 47.08 | 46.50 | 47.01 | 46.86 | 1,887,700 |
Mar 18, 2024 | 46.40 | 47.03 | 46.38 | 46.66 | 46.51 | 1,565,900 |
Mar 15, 2024 | 45.49 | 46.40 | 45.49 | 46.35 | 46.20 | 2,258,900 |
Mar 14, 2024 | 46.27 | 46.33 | 45.38 | 45.94 | 45.79 | 1,820,800 |
Mar 13, 2024 | 45.80 | 46.39 | 45.65 | 46.27 | 46.12 | 1,619,300 |
Mar 12, 2024 | 45.73 | 46.13 | 45.46 | 45.79 | 45.64 | 1,928,300 |
Mar 11, 2024 | 45.41 | 45.94 | 44.78 | 45.73 | 45.58 | 1,902,200 |
Mar 08, 2024 | 45.11 | 45.48 | 45.01 | 45.45 | 45.30 | 1,561,300 |
Mar 07, 2024 | 45.60 | 45.60 | 44.97 | 45.24 | 45.09 | 1,662,600 |
Mar 06, 2024 | 44.49 | 44.99 | 44.15 | 44.81 | 44.67 | 1,656,400 |
Mar 05, 2024 | 45.15 | 45.15 | 44.18 | 44.28 | 44.14 | 1,720,700 |
Mar 04, 2024 | 44.01 | 45.24 | 44.01 | 45.08 | 44.94 | 2,590,100 |
Mar 01, 2024 | 43.32 | 44.03 | 43.12 | 44.00 | 43.86 | 2,008,700 |
Feb 29, 2024 | 43.68 | 44.17 | 43.42 | 44.07 | 43.93 | 2,870,300 |
Feb 28, 2024 | 43.11 | 43.51 | 42.78 | 43.47 | 43.33 | 1,494,100 |
Feb 27, 2024 | 42.78 | 43.00 | 42.37 | 42.69 | 42.55 | 1,701,300 |
Feb 26, 2024 | 42.67 | 43.38 | 42.55 | 42.93 | 42.79 | 3,008,000 |
Feb 23, 2024 | 41.79 | 42.62 | 41.64 | 42.58 | 42.44 | 1,439,300 |
Feb 22, 2024 | 41.30 | 42.03 | 41.30 | 41.83 | 41.70 | 4,731,600 |
Feb 21, 2024 | 40.89 | 41.42 | 40.88 | 41.37 | 41.24 | 2,759,300 |
Feb 20, 2024 | 40.88 | 41.55 | 40.76 | 40.95 | 40.82 | 4,560,000 |
Feb 20, 2024 | 0.15 Dividend | |||||
Feb 16, 2024 | 41.71 | 41.99 | 40.41 | 41.05 | 40.77 | 3,789,200 |
Feb 15, 2024 | 42.10 | 42.79 | 41.33 | 41.72 | 41.43 | 5,222,300 |
Feb 14, 2024 | 43.98 | 44.41 | 43.78 | 44.25 | 43.95 | 2,541,300 |
Feb 13, 2024 | 43.46 | 44.00 | 43.33 | 43.85 | 43.55 | 2,582,700 |
Feb 12, 2024 | 43.42 | 43.64 | 43.12 | 43.57 | 43.27 | 1,849,000 |
Feb 09, 2024 | 43.76 | 44.12 | 43.20 | 43.48 | 43.18 | 1,921,300 |
Feb 08, 2024 | 44.11 | 44.34 | 43.69 | 43.73 | 43.43 | 2,406,000 |
Feb 07, 2024 | 44.14 | 44.30 | 43.62 | 44.20 | 43.90 | 1,600,300 |
Feb 06, 2024 | 43.59 | 44.10 | 43.59 | 44.01 | 43.71 | 1,230,600 |
Feb 05, 2024 | 43.89 | 43.95 | 43.29 | 43.52 | 43.22 | 1,263,600 |
Feb 02, 2024 | 44.12 | 44.31 | 43.70 | 44.02 | 43.72 | 1,134,400 |
Feb 01, 2024 | 43.24 | 44.25 | 42.78 | 44.24 | 43.94 | 1,269,000 |
Jan 31, 2024 | 43.57 | 43.74 | 43.13 | 43.31 | 43.01 | 1,902,800 |
Jan 30, 2024 | 43.31 | 43.69 | 43.00 | 43.55 | 43.25 | 1,478,100 |
Jan 29, 2024 | 43.23 | 43.34 | 42.88 | 43.25 | 42.95 | 1,699,400 |
Jan 26, 2024 | 43.11 | 43.32 | 42.75 | 43.23 | 42.93 | 1,499,300 |
Jan 25, 2024 | 43.41 | 43.41 | 42.48 | 43.01 | 42.72 | 2,617,800 |
Jan 24, 2024 | 44.22 | 44.24 | 43.28 | 43.29 | 42.99 | 2,254,600 |
Jan 23, 2024 | 44.08 | 44.27 | 43.91 | 44.22 | 43.92 | 1,044,500 |
Jan 22, 2024 | 44.20 | 44.43 | 43.94 | 44.08 | 43.78 | 994,500 |
Jan 19, 2024 | 43.92 | 44.14 | 43.47 | 44.13 | 43.83 | 1,176,200 |
Jan 18, 2024 | 43.37 | 43.78 | 43.33 | 43.72 | 43.42 | 952,600 |
Jan 17, 2024 | 43.50 | 43.78 | 43.34 | 43.37 | 43.07 | 1,723,200 |
Jan 16, 2024 | 43.56 | 43.81 | 43.51 | 43.68 | 43.38 | 1,398,700 |
Jan 12, 2024 | 43.99 | 44.21 | 43.70 | 43.75 | 43.45 | 1,350,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |