Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 58.50 | 58.50 | 57.20 | 57.20 | 57.20 | 39,406 |
Jun 21, 2024 | 58.00 | 58.10 | 57.10 | 57.40 | 57.40 | 93,000 |
Jun 20, 2024 | 58.40 | 59.00 | 57.90 | 58.00 | 58.00 | 94,000 |
Jun 19, 2024 | 55.60 | 60.50 | 55.60 | 58.30 | 58.30 | 554,000 |
Jun 18, 2024 | 55.20 | 55.50 | 54.90 | 55.00 | 55.00 | 30,000 |
Jun 17, 2024 | 54.70 | 55.20 | 54.70 | 56.50 | 56.50 | 42,000 |
Jun 14, 2024 | 55.00 | 55.00 | 54.70 | 54.80 | 54.80 | 18,000 |
Jun 13, 2024 | 54.10 | 54.80 | 54.10 | 54.80 | 54.80 | 20,000 |
Jun 12, 2024 | 55.40 | 55.40 | 54.50 | 54.00 | 54.00 | 29,000 |
Jun 11, 2024 | 55.50 | 55.60 | 54.60 | 54.60 | 54.60 | 51,000 |
Jun 07, 2024 | 54.00 | 54.90 | 54.00 | 54.70 | 54.70 | 76,000 |
Jun 06, 2024 | 53.80 | 54.10 | 53.70 | 53.70 | 53.70 | 33,000 |
Jun 05, 2024 | 54.20 | 54.30 | 53.60 | 53.70 | 53.70 | 33,000 |
Jun 04, 2024 | 53.90 | 53.90 | 53.20 | 53.90 | 53.90 | 11,000 |
Jun 03, 2024 | 54.50 | 54.50 | 53.80 | 53.90 | 53.90 | 51,000 |
May 31, 2024 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | 12,000 |
May 30, 2024 | 54.50 | 54.80 | 53.80 | 53.80 | 53.80 | 29,000 |
May 29, 2024 | 54.00 | 54.10 | 53.90 | 53.90 | 53.90 | 16,000 |
May 28, 2024 | 54.00 | 55.00 | 54.00 | 54.60 | 54.60 | 24,000 |
May 27, 2024 | 54.10 | 54.20 | 53.80 | 53.80 | 53.80 | 54,000 |
May 24, 2024 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | 17,000 |
May 23, 2024 | 54.50 | 54.80 | 54.10 | 54.40 | 54.40 | 30,000 |
May 22, 2024 | 54.10 | 54.60 | 54.00 | 54.30 | 54.30 | 40,000 |
May 21, 2024 | 54.00 | 54.00 | 53.90 | 54.00 | 54.00 | 17,000 |
May 20, 2024 | 53.90 | 54.20 | 53.80 | 53.80 | 53.80 | 21,000 |
May 17, 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | 5,000 |
May 16, 2024 | 53.80 | 54.00 | 53.60 | 53.60 | 53.60 | 19,000 |
May 15, 2024 | 53.20 | 53.80 | 53.20 | 53.60 | 53.60 | 26,000 |
May 14, 2024 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | 16,000 |
May 13, 2024 | 53.30 | 53.40 | 53.00 | 53.50 | 53.50 | 15,000 |
May 10, 2024 | 52.70 | 52.90 | 52.70 | 52.70 | 52.70 | 24,000 |
May 09, 2024 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | 14,000 |
May 08, 2024 | 52.80 | 53.20 | 52.50 | 53.00 | 53.00 | 28,000 |
May 07, 2024 | 53.50 | 53.50 | 53.20 | 53.40 | 53.40 | 17,000 |
May 06, 2024 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 13,000 |
May 03, 2024 | 53.70 | 53.70 | 52.60 | 52.60 | 52.60 | 25,000 |
May 02, 2024 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | 15,000 |
Apr 30, 2024 | 53.20 | 53.90 | 53.00 | 53.40 | 53.40 | 32,000 |
Apr 29, 2024 | 53.20 | 53.80 | 53.20 | 53.20 | 53.20 | 8,000 |
Apr 26, 2024 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 11,000 |
Apr 25, 2024 | 52.50 | 54.30 | 52.10 | 54.00 | 54.00 | 14,000 |
Apr 24, 2024 | 52.70 | 52.70 | 52.60 | 52.70 | 52.70 | 5,000 |
Apr 23, 2024 | 52.60 | 52.80 | 52.60 | 52.70 | 52.70 | 6,000 |
Apr 22, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 7,000 |
Apr 19, 2024 | 52.50 | 53.00 | 52.50 | 52.60 | 52.60 | 39,000 |
Apr 18, 2024 | 53.00 | 54.40 | 53.00 | 53.40 | 53.40 | 21,000 |
Apr 18, 2024 | 2.5 Dividend | |||||
Apr 17, 2024 | 55.20 | 55.70 | 55.10 | 55.50 | 53.00 | 23,000 |
Apr 16, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 53.00 | 13,000 |
Apr 15, 2024 | 56.20 | 56.20 | 56.00 | 56.00 | 53.48 | 17,000 |
Apr 12, 2024 | 56.30 | 56.30 | 56.10 | 56.10 | 53.57 | 14,000 |
Apr 11, 2024 | 56.50 | 56.50 | 56.10 | 56.30 | 53.76 | 14,000 |
Apr 10, 2024 | 56.40 | 56.80 | 56.40 | 56.50 | 53.95 | 11,000 |
Apr 09, 2024 | 56.40 | 56.40 | 55.90 | 56.40 | 53.86 | 37,000 |
Apr 08, 2024 | 56.70 | 56.70 | 56.60 | 56.70 | 54.15 | 5,000 |
Apr 03, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.05 | - |
Apr 02, 2024 | 56.60 | 56.80 | 56.60 | 56.60 | 54.05 | 3,000 |
Apr 01, 2024 | 56.20 | 56.60 | 56.10 | 56.60 | 54.05 | 6,000 |
Mar 29, 2024 | 56.10 | 56.40 | 56.10 | 56.40 | 53.86 | 3,000 |
Mar 28, 2024 | 56.20 | 56.20 | 56.10 | 56.10 | 53.57 | 6,000 |
Mar 27, 2024 | 56.30 | 56.90 | 56.10 | 56.10 | 53.57 | 22,000 |
Mar 26, 2024 | 57.00 | 57.00 | 56.70 | 56.70 | 54.15 | 12,000 |
Mar 25, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.53 | - |
Mar 22, 2024 | 56.90 | 57.40 | 56.90 | 57.10 | 54.53 | 13,000 |
Mar 21, 2024 | 57.30 | 57.40 | 57.10 | 57.30 | 54.72 | 9,000 |
Mar 20, 2024 | 57.00 | 57.20 | 56.60 | 57.20 | 54.62 | 11,000 |
Mar 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.43 | 1,000 |
Mar 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 53.95 | - |
Mar 15, 2024 | 56.30 | 56.70 | 56.30 | 56.50 | 53.95 | 7,000 |
Mar 14, 2024 | 56.50 | 56.50 | 56.00 | 56.30 | 53.76 | 20,000 |
Mar 13, 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 53.95 | 35,000 |
Mar 12, 2024 | 56.40 | 57.00 | 56.40 | 56.50 | 53.95 | 27,000 |
Mar 11, 2024 | 56.80 | 56.90 | 56.20 | 56.40 | 53.86 | 48,000 |
Mar 08, 2024 | 57.80 | 57.80 | 56.00 | 56.80 | 54.24 | 71,000 |
Mar 07, 2024 | 57.50 | 57.50 | 57.20 | 57.30 | 54.72 | 16,000 |
Mar 06, 2024 | 57.50 | 57.60 | 57.00 | 57.20 | 54.62 | 42,000 |
Mar 05, 2024 | 57.20 | 57.50 | 57.20 | 57.50 | 54.91 | 12,000 |
Mar 04, 2024 | 57.20 | 57.30 | 57.20 | 57.20 | 54.62 | 21,000 |
Mar 01, 2024 | 57.20 | 57.20 | 57.10 | 56.80 | 54.24 | 18,000 |
Feb 29, 2024 | 56.50 | 57.30 | 56.50 | 57.10 | 54.53 | 15,000 |
Feb 27, 2024 | 56.70 | 56.70 | 56.50 | 56.60 | 54.05 | 8,000 |
Feb 26, 2024 | 56.80 | 56.80 | 56.50 | 56.70 | 54.15 | 14,000 |
Feb 23, 2024 | 55.90 | 56.50 | 55.90 | 56.50 | 53.95 | 4,000 |
Feb 22, 2024 | 55.60 | 56.50 | 55.50 | 56.00 | 53.48 | 23,000 |
Feb 21, 2024 | 55.60 | 55.60 | 55.50 | 55.60 | 53.10 | 11,000 |
Feb 20, 2024 | 55.60 | 55.60 | 55.50 | 55.60 | 53.10 | 6,000 |
Feb 19, 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 53.10 | 6,000 |
Feb 16, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 53.48 | 6,000 |
Feb 15, 2024 | 55.80 | 57.00 | 55.80 | 56.10 | 53.57 | 5,000 |
Feb 05, 2024 | 55.60 | 56.20 | 55.50 | 56.20 | 53.67 | 4,000 |
Feb 02, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 53.00 | 6,000 |
Feb 01, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 53.00 | 2,000 |
Jan 31, 2024 | 55.10 | 56.00 | 55.10 | 55.50 | 53.00 | 9,000 |
Jan 30, 2024 | 55.20 | 55.20 | 55.10 | 55.10 | 52.62 | 5,000 |
Jan 29, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 52.71 | 1,000 |
Jan 26, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.43 | 3,000 |
Jan 25, 2024 | 55.00 | 55.00 | 54.80 | 54.80 | 52.33 | 4,000 |
Jan 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 1,000 |
Jan 23, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.52 | 3,000 |
Jan 22, 2024 | 54.50 | 54.60 | 54.50 | 54.60 | 52.14 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |