Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 45.000 | 45.500 | 43.000 | 43.800 | 43.800 | 2,152,250 |
May 28, 2024 | 44.500 | 45.700 | 44.450 | 45.550 | 45.550 | 3,364,337 |
May 27, 2024 | 44.700 | 45.000 | 44.550 | 44.700 | 44.700 | 2,351,506 |
May 27, 2024 | 2.04 Dividend | |||||
May 24, 2024 | 47.100 | 47.350 | 46.900 | 46.900 | 44.860 | 2,292,172 |
May 23, 2024 | 47.450 | 47.500 | 47.050 | 47.350 | 45.290 | 1,776,165 |
May 22, 2024 | 47.500 | 47.600 | 47.250 | 47.450 | 45.386 | 1,951,858 |
May 21, 2024 | 47.300 | 47.450 | 46.850 | 47.200 | 45.147 | 1,821,175 |
May 20, 2024 | 46.750 | 47.500 | 46.700 | 47.300 | 45.243 | 2,626,058 |
May 17, 2024 | 47.250 | 47.300 | 46.600 | 46.800 | 44.764 | 2,110,659 |
May 16, 2024 | 47.050 | 47.200 | 46.450 | 47.100 | 45.051 | 2,958,283 |
May 14, 2024 | 47.000 | 47.250 | 46.400 | 46.650 | 44.621 | 3,299,891 |
May 13, 2024 | 46.650 | 47.100 | 46.500 | 46.950 | 44.908 | 2,865,818 |
May 10, 2024 | 45.100 | 46.700 | 44.950 | 46.700 | 44.669 | 5,682,946 |
May 09, 2024 | 44.700 | 45.050 | 44.500 | 45.000 | 43.043 | 1,764,005 |
May 08, 2024 | 44.950 | 45.150 | 44.650 | 44.700 | 42.756 | 3,411,395 |
May 07, 2024 | 45.000 | 45.150 | 44.600 | 44.950 | 42.995 | 2,791,048 |
May 06, 2024 | 44.900 | 45.050 | 44.600 | 44.900 | 42.947 | 3,010,628 |
May 03, 2024 | 45.650 | 45.650 | 44.850 | 44.950 | 42.995 | 2,286,051 |
May 02, 2024 | 44.850 | 45.500 | 44.850 | 45.150 | 43.186 | 1,382,408 |
Apr 30, 2024 | 45.050 | 45.500 | 44.700 | 45.050 | 43.090 | 1,955,092 |
Apr 29, 2024 | 45.250 | 45.600 | 44.550 | 44.900 | 42.947 | 2,471,558 |
Apr 26, 2024 | 45.600 | 45.850 | 45.050 | 45.100 | 43.138 | 2,567,581 |
Apr 25, 2024 | 44.700 | 45.550 | 44.650 | 45.450 | 43.473 | 2,520,944 |
Apr 24, 2024 | 44.850 | 44.900 | 44.450 | 44.700 | 42.756 | 1,802,675 |
Apr 23, 2024 | 43.800 | 44.800 | 43.800 | 44.500 | 42.564 | 1,814,596 |
Apr 22, 2024 | 43.450 | 44.200 | 43.050 | 44.050 | 42.134 | 2,046,973 |
Apr 19, 2024 | 43.000 | 43.350 | 42.550 | 43.300 | 41.417 | 2,152,051 |
Apr 18, 2024 | 43.700 | 43.700 | 42.850 | 43.100 | 41.225 | 3,440,308 |
Apr 17, 2024 | 43.250 | 43.750 | 43.050 | 43.650 | 41.751 | 2,109,836 |
Apr 16, 2024 | 43.400 | 43.800 | 43.000 | 43.250 | 41.369 | 2,326,481 |
Apr 15, 2024 | 44.350 | 44.500 | 43.250 | 44.050 | 42.134 | 3,177,532 |
Apr 12, 2024 | 45.600 | 45.600 | 44.500 | 44.550 | 42.612 | 2,873,118 |
Apr 11, 2024 | 45.650 | 45.700 | 45.100 | 45.500 | 43.521 | 2,084,426 |
Apr 10, 2024 | 46.300 | 46.450 | 46.050 | 46.300 | 44.286 | 1,510,262 |
Apr 09, 2024 | 45.500 | 46.450 | 45.400 | 45.850 | 43.856 | 1,958,107 |
Apr 08, 2024 | 45.000 | 45.450 | 44.700 | 45.150 | 43.186 | 1,658,423 |
Apr 05, 2024 | 45.550 | 45.550 | 44.700 | 45.200 | 43.234 | 2,426,963 |
Apr 03, 2024 | 45.500 | 45.750 | 45.000 | 45.100 | 43.138 | 4,074,583 |
Apr 02, 2024 | 45.900 | 46.900 | 45.550 | 45.750 | 43.760 | 3,627,735 |
Mar 28, 2024 | 46.000 | 46.150 | 45.700 | 45.800 | 43.808 | 2,583,421 |
Mar 27, 2024 | 46.900 | 46.900 | 45.900 | 46.000 | 43.999 | 1,909,066 |
Mar 26, 2024 | 47.400 | 47.400 | 46.400 | 46.450 | 44.430 | 2,516,258 |
Mar 25, 2024 | 46.700 | 47.500 | 46.700 | 46.850 | 44.812 | 1,778,689 |
Mar 22, 2024 | 46.650 | 46.950 | 45.850 | 46.700 | 44.669 | 3,216,515 |
Mar 21, 2024 | 46.400 | 47.300 | 46.100 | 47.050 | 45.003 | 2,172,694 |
Mar 20, 2024 | 46.200 | 46.350 | 45.800 | 45.800 | 43.808 | 1,066,579 |
Mar 19, 2024 | 45.900 | 46.400 | 45.650 | 45.950 | 43.951 | 1,886,303 |
Mar 18, 2024 | 46.150 | 46.300 | 45.950 | 46.100 | 44.095 | 1,076,451 |
Mar 15, 2024 | 46.350 | 46.350 | 45.600 | 46.150 | 44.143 | 4,121,385 |
Mar 14, 2024 | 46.500 | 46.500 | 45.900 | 46.350 | 44.334 | 2,167,262 |
Mar 13, 2024 | 46.300 | 46.900 | 46.300 | 46.600 | 44.573 | 2,678,011 |
Mar 12, 2024 | 46.000 | 46.900 | 46.000 | 46.450 | 44.430 | 2,787,533 |
Mar 11, 2024 | 46.450 | 46.900 | 46.000 | 46.150 | 44.143 | 1,591,573 |
Mar 08, 2024 | 47.200 | 47.550 | 46.350 | 46.450 | 44.430 | 1,837,275 |
Mar 07, 2024 | 47.000 | 47.450 | 46.950 | 47.250 | 45.195 | 1,657,591 |
Mar 06, 2024 | 46.500 | 47.250 | 46.350 | 47.000 | 44.956 | 1,585,948 |
Mar 05, 2024 | 47.100 | 47.700 | 46.400 | 46.700 | 44.669 | 1,714,465 |
Mar 04, 2024 | 47.050 | 47.800 | 47.000 | 47.500 | 45.434 | 2,405,052 |
Mar 01, 2024 | 46.900 | 47.700 | 46.450 | 47.100 | 45.051 | 2,999,377 |
Feb 29, 2024 | 48.000 | 48.000 | 47.000 | 47.100 | 45.051 | 4,787,745 |
Feb 28, 2024 | 47.550 | 48.150 | 47.400 | 48.000 | 45.912 | 3,204,222 |
Feb 27, 2024 | 47.000 | 47.700 | 46.850 | 47.550 | 45.482 | 3,028,836 |
Feb 26, 2024 | 46.750 | 47.200 | 46.750 | 46.950 | 44.908 | 1,854,020 |
Feb 23, 2024 | 46.750 | 47.400 | 46.750 | 47.000 | 44.956 | 2,490,087 |
Feb 22, 2024 | 46.800 | 46.850 | 46.250 | 46.750 | 44.717 | 1,322,238 |
Feb 21, 2024 | 46.900 | 47.650 | 46.750 | 46.850 | 44.812 | 3,465,964 |
Feb 20, 2024 | 45.900 | 46.900 | 45.850 | 46.900 | 44.860 | 2,501,280 |
Feb 19, 2024 | 45.300 | 46.200 | 45.300 | 46.000 | 43.999 | 1,952,433 |
Feb 16, 2024 | 45.400 | 45.700 | 45.200 | 45.300 | 43.330 | 2,079,719 |
Feb 15, 2024 | 45.100 | 45.500 | 45.000 | 45.150 | 43.186 | 1,523,278 |
Feb 14, 2024 | 45.750 | 45.750 | 45.150 | 45.500 | 43.521 | 1,893,240 |
Feb 09, 2024 | 45.850 | 46.050 | 45.550 | 46.050 | 44.047 | 662,873 |
Feb 08, 2024 | 46.950 | 47.250 | 45.700 | 45.850 | 43.856 | 3,646,767 |
Feb 07, 2024 | 46.400 | 47.150 | 46.400 | 46.450 | 44.430 | 2,675,166 |
Feb 06, 2024 | 46.200 | 46.800 | 45.950 | 46.700 | 44.669 | 2,832,700 |
Feb 05, 2024 | 45.800 | 46.800 | 45.800 | 46.400 | 44.382 | 4,367,343 |
Feb 02, 2024 | 46.000 | 46.300 | 45.600 | 46.300 | 44.286 | 3,868,435 |
Feb 01, 2024 | 45.550 | 46.150 | 45.500 | 45.600 | 43.617 | 3,737,002 |
Jan 31, 2024 | 45.450 | 45.950 | 45.200 | 45.800 | 43.808 | 4,811,494 |
Jan 30, 2024 | 46.000 | 46.150 | 45.100 | 45.350 | 43.377 | 5,455,312 |
Jan 29, 2024 | 45.800 | 46.450 | 45.650 | 46.000 | 43.999 | 3,186,829 |
Jan 26, 2024 | 45.750 | 46.350 | 45.550 | 45.750 | 43.760 | 3,251,514 |
Jan 25, 2024 | 45.400 | 46.050 | 45.150 | 46.000 | 43.999 | 5,382,331 |
Jan 24, 2024 | 44.700 | 45.500 | 44.500 | 45.500 | 43.521 | 6,691,958 |
Jan 23, 2024 | 44.000 | 45.100 | 43.700 | 44.850 | 42.899 | 4,804,842 |
Jan 22, 2024 | 44.000 | 44.150 | 43.400 | 44.000 | 42.086 | 3,324,965 |
Jan 19, 2024 | 44.000 | 44.450 | 43.650 | 44.000 | 42.086 | 2,402,127 |
Jan 18, 2024 | 43.500 | 44.350 | 43.150 | 44.100 | 42.182 | 2,692,141 |
Jan 17, 2024 | 44.300 | 44.350 | 43.050 | 43.500 | 41.608 | 4,503,974 |
Jan 16, 2024 | 45.400 | 45.550 | 44.300 | 44.450 | 42.517 | 2,991,036 |
Jan 15, 2024 | 44.400 | 45.500 | 44.200 | 45.500 | 43.521 | 3,035,165 |
Jan 12, 2024 | 44.400 | 44.650 | 44.150 | 44.400 | 42.469 | 1,526,992 |
Jan 11, 2024 | 44.550 | 45.150 | 44.150 | 44.800 | 42.851 | 2,036,518 |
Jan 10, 2024 | 44.250 | 44.600 | 44.250 | 44.550 | 42.612 | 2,607,801 |
Jan 09, 2024 | 44.600 | 45.000 | 44.450 | 44.600 | 42.660 | 1,372,146 |
Jan 08, 2024 | 45.000 | 45.000 | 44.200 | 44.450 | 42.517 | 1,720,976 |
Jan 05, 2024 | 44.750 | 45.150 | 44.450 | 45.000 | 43.043 | 1,675,637 |
Jan 04, 2024 | 44.650 | 45.200 | 44.150 | 45.150 | 43.186 | 2,976,657 |
Jan 03, 2024 | 45.200 | 45.200 | 44.050 | 44.850 | 42.899 | 2,796,094 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |