Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 51.15 | 51.71 | 50.84 | 51.67 | 51.67 | 41,800 |
May 30, 2024 | 50.58 | 51.12 | 50.58 | 51.12 | 51.12 | 30,900 |
May 29, 2024 | 50.86 | 50.97 | 50.59 | 50.65 | 50.65 | 36,300 |
May 28, 2024 | 51.63 | 51.63 | 51.23 | 51.37 | 51.37 | 15,700 |
May 24, 2024 | 51.50 | 51.58 | 51.48 | 51.53 | 51.53 | 14,400 |
May 23, 2024 | 51.74 | 51.74 | 51.00 | 51.14 | 51.14 | 94,200 |
May 22, 2024 | 51.85 | 51.85 | 51.42 | 51.61 | 51.61 | 36,900 |
May 21, 2024 | 52.07 | 52.15 | 51.93 | 52.12 | 52.12 | 31,900 |
May 20, 2024 | 52.08 | 52.24 | 51.91 | 52.18 | 52.18 | 47,200 |
May 17, 2024 | 51.82 | 52.08 | 51.82 | 52.08 | 52.08 | 36,900 |
May 16, 2024 | 51.94 | 52.05 | 51.65 | 51.65 | 51.65 | 40,700 |
May 15, 2024 | 52.16 | 52.19 | 51.80 | 52.04 | 52.04 | 45,100 |
May 14, 2024 | 52.01 | 52.02 | 51.73 | 51.90 | 51.90 | 19,300 |
May 13, 2024 | 52.00 | 52.10 | 51.75 | 51.78 | 51.78 | 26,100 |
May 10, 2024 | 52.00 | 52.00 | 51.75 | 51.80 | 51.80 | 46,300 |
May 09, 2024 | 51.32 | 51.81 | 51.32 | 51.80 | 51.80 | 26,400 |
May 08, 2024 | 51.23 | 51.36 | 51.18 | 51.24 | 51.24 | 22,300 |
May 07, 2024 | 51.01 | 51.49 | 51.01 | 51.44 | 51.44 | 30,900 |
May 06, 2024 | 50.88 | 50.95 | 50.67 | 50.86 | 50.86 | 17,600 |
May 03, 2024 | 50.43 | 50.64 | 50.30 | 50.51 | 50.51 | 57,700 |
May 02, 2024 | 49.89 | 50.19 | 49.60 | 50.05 | 50.05 | 32,700 |
May 01, 2024 | 50.07 | 50.80 | 49.87 | 50.06 | 50.06 | 58,100 |
Apr 30, 2024 | 50.38 | 50.41 | 49.80 | 49.81 | 49.81 | 139,000 |
Apr 29, 2024 | 50.48 | 50.75 | 50.48 | 50.75 | 50.75 | 23,600 |
Apr 26, 2024 | 50.03 | 50.50 | 50.03 | 50.31 | 50.31 | 27,900 |
Apr 25, 2024 | 49.61 | 50.04 | 49.22 | 49.98 | 49.98 | 85,000 |
Apr 24, 2024 | 49.57 | 49.77 | 49.40 | 49.75 | 49.75 | 47,400 |
Apr 23, 2024 | 49.62 | 49.95 | 49.49 | 49.71 | 49.71 | 35,500 |
Apr 22, 2024 | 49.91 | 50.37 | 49.63 | 50.09 | 50.09 | 45,500 |
Apr 19, 2024 | 50.12 | 50.36 | 49.89 | 50.05 | 50.05 | 21,600 |
Apr 18, 2024 | 50.43 | 50.49 | 49.88 | 50.08 | 50.08 | 22,400 |
Apr 17, 2024 | 50.33 | 50.57 | 49.97 | 50.08 | 50.08 | 19,000 |
Apr 16, 2024 | 50.13 | 50.28 | 49.82 | 50.03 | 50.03 | 31,900 |
Apr 15, 2024 | 51.11 | 51.33 | 50.21 | 50.40 | 50.40 | 40,400 |
Apr 12, 2024 | 51.49 | 51.49 | 50.46 | 50.63 | 50.63 | 43,700 |
Apr 11, 2024 | 51.70 | 51.74 | 51.30 | 51.63 | 51.63 | 17,500 |
Apr 10, 2024 | 51.64 | 51.87 | 51.39 | 51.62 | 51.62 | 49,500 |
Apr 09, 2024 | 52.48 | 52.66 | 52.03 | 52.46 | 52.46 | 35,400 |
Apr 08, 2024 | 52.30 | 52.36 | 52.16 | 52.23 | 52.23 | 89,900 |
Apr 05, 2024 | 51.84 | 52.23 | 51.73 | 52.20 | 52.20 | 18,900 |
Apr 04, 2024 | 52.65 | 52.77 | 51.63 | 51.76 | 51.76 | 50,300 |
Apr 03, 2024 | 51.92 | 52.36 | 51.92 | 52.36 | 52.36 | 28,100 |
Apr 02, 2024 | 52.10 | 52.10 | 51.75 | 51.97 | 51.97 | 35,400 |
Apr 01, 2024 | 52.56 | 52.56 | 52.13 | 52.26 | 52.26 | 32,800 |
Mar 28, 2024 | 52.27 | 52.50 | 52.18 | 52.37 | 52.37 | 40,600 |
Mar 27, 2024 | 51.55 | 52.20 | 51.53 | 52.20 | 52.20 | 34,000 |
Mar 26, 2024 | 51.49 | 51.54 | 51.37 | 51.38 | 51.38 | 28,900 |
Mar 25, 2024 | 51.30 | 51.55 | 51.30 | 51.41 | 51.41 | 29,300 |
Mar 22, 2024 | 51.65 | 51.66 | 51.34 | 51.37 | 51.37 | 19,900 |
Mar 21, 2024 | 51.55 | 51.74 | 51.40 | 51.67 | 51.67 | 19,300 |
Mar 20, 2024 | 50.73 | 51.53 | 50.70 | 51.40 | 51.40 | 41,100 |
Mar 19, 2024 | 50.64 | 50.85 | 50.57 | 50.82 | 50.82 | 31,300 |
Mar 18, 2024 | 50.90 | 51.11 | 50.72 | 50.72 | 50.72 | 20,600 |
Mar 15, 2024 | 50.50 | 50.86 | 50.50 | 50.70 | 50.70 | 20,800 |
Mar 15, 2024 | 0.207 Dividend | |||||
Mar 14, 2024 | 51.15 | 51.15 | 50.58 | 50.81 | 50.60 | 30,600 |
Mar 13, 2024 | 50.91 | 51.47 | 50.91 | 51.20 | 50.99 | 53,300 |
Mar 12, 2024 | 50.95 | 50.96 | 50.65 | 50.88 | 50.67 | 24,700 |
Mar 11, 2024 | 50.57 | 51.10 | 50.48 | 50.91 | 50.70 | 36,500 |
Mar 08, 2024 | 50.97 | 50.99 | 50.52 | 50.52 | 50.31 | 47,200 |
Mar 07, 2024 | 50.51 | 50.93 | 50.51 | 50.78 | 50.57 | 20,000 |
Mar 06, 2024 | 50.01 | 50.20 | 49.98 | 50.11 | 49.91 | 21,600 |
Mar 05, 2024 | 49.85 | 50.10 | 49.54 | 49.71 | 49.51 | 20,800 |
Mar 04, 2024 | 49.75 | 50.09 | 49.75 | 50.00 | 49.80 | 24,700 |
Mar 01, 2024 | 49.55 | 49.78 | 49.46 | 49.71 | 49.51 | 32,000 |
Feb 29, 2024 | 49.37 | 49.56 | 49.23 | 49.42 | 49.22 | 24,900 |
Feb 28, 2024 | 48.89 | 49.32 | 48.84 | 49.09 | 48.89 | 27,700 |
Feb 27, 2024 | 49.00 | 49.14 | 48.94 | 49.06 | 48.86 | 35,100 |
Feb 26, 2024 | 48.98 | 49.04 | 48.81 | 48.90 | 48.70 | 27,800 |
Feb 23, 2024 | 48.91 | 49.18 | 48.85 | 49.14 | 48.94 | 27,500 |
Feb 22, 2024 | 48.45 | 48.87 | 48.45 | 48.87 | 48.67 | 34,000 |
Feb 21, 2024 | 47.96 | 48.38 | 47.96 | 48.38 | 48.18 | 28,100 |
Feb 20, 2024 | 48.06 | 48.17 | 47.97 | 48.03 | 47.83 | 28,400 |
Feb 16, 2024 | 48.24 | 48.60 | 48.21 | 48.22 | 48.02 | 38,200 |
Feb 15, 2024 | 47.37 | 48.14 | 47.37 | 48.08 | 47.88 | 22,200 |
Feb 14, 2024 | 47.00 | 47.21 | 46.78 | 47.12 | 46.93 | 20,100 |
Feb 13, 2024 | 46.99 | 47.09 | 46.41 | 46.74 | 46.55 | 26,300 |
Feb 12, 2024 | 47.18 | 47.78 | 47.18 | 47.58 | 47.39 | 25,500 |
Feb 09, 2024 | 46.93 | 47.11 | 46.82 | 47.11 | 46.92 | 27,200 |
Feb 08, 2024 | 47.06 | 47.06 | 46.67 | 47.00 | 46.81 | 22,100 |
Feb 07, 2024 | 46.82 | 47.08 | 46.80 | 47.02 | 46.83 | 29,900 |
Feb 06, 2024 | 46.31 | 46.74 | 46.31 | 46.67 | 46.48 | 50,600 |
Feb 05, 2024 | 46.43 | 46.43 | 45.83 | 46.08 | 45.89 | 49,400 |
Feb 02, 2024 | 47.04 | 47.34 | 46.67 | 47.17 | 46.98 | 38,100 |
Feb 01, 2024 | 47.25 | 47.47 | 46.87 | 47.47 | 47.28 | 50,700 |
Jan 31, 2024 | 47.46 | 47.48 | 46.74 | 46.74 | 46.55 | 25,300 |
Jan 30, 2024 | 47.10 | 47.55 | 47.10 | 47.37 | 47.18 | 31,800 |
Jan 29, 2024 | 46.93 | 47.25 | 46.72 | 47.25 | 47.06 | 48,800 |
Jan 26, 2024 | 46.96 | 47.20 | 46.84 | 46.92 | 46.73 | 23,000 |
Jan 25, 2024 | 46.72 | 46.89 | 46.47 | 46.88 | 46.69 | 39,900 |
Jan 24, 2024 | 47.11 | 47.12 | 46.44 | 46.46 | 46.27 | 19,300 |
Jan 23, 2024 | 47.08 | 47.29 | 46.91 | 47.03 | 46.84 | 74,200 |
Jan 22, 2024 | 46.60 | 46.97 | 46.60 | 46.92 | 46.73 | 40,800 |
Jan 19, 2024 | 46.56 | 46.70 | 46.27 | 46.70 | 46.51 | 28,200 |
Jan 18, 2024 | 46.50 | 46.63 | 46.20 | 46.58 | 46.39 | 27,200 |
Jan 17, 2024 | 46.32 | 46.49 | 46.21 | 46.38 | 46.19 | 58,000 |
Jan 16, 2024 | 47.03 | 47.03 | 46.62 | 46.75 | 46.56 | 44,000 |
Jan 12, 2024 | 47.54 | 47.68 | 47.15 | 47.32 | 47.13 | 26,200 |
Jan 11, 2024 | 47.48 | 47.48 | 46.98 | 47.31 | 47.12 | 58,600 |
Jan 10, 2024 | 47.50 | 47.50 | 47.19 | 47.45 | 47.26 | 42,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |