Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
May 31, 2024 | 0.25 Dividend | |||||
May 30, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.23 | - |
May 29, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.23 | - |
May 28, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.04 | - |
May 27, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.02 | - |
May 24, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.59 | - |
May 23, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.20 | - |
May 22, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.93 | - |
May 21, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
May 20, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.04 | - |
May 17, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.14 | - |
May 16, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.84 | - |
May 15, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.76 | - |
May 14, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.28 | - |
May 13, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.71 | - |
May 10, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.01 | - |
May 09, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.57 | - |
May 08, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.04 | - |
May 07, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.01 | - |
May 06, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.34 | - |
May 03, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.00 | - |
May 02, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.55 | - |
Apr 30, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.30 | - |
Apr 29, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.29 | - |
Apr 29, 2024 | 0.25 Dividend | |||||
Apr 26, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.35 | - |
Apr 25, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.35 | - |
Apr 24, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.97 | - |
Apr 23, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.58 | - |
Apr 22, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.56 | - |
Apr 19, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.27 | - |
Apr 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.18 | - |
Apr 17, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.50 | - |
Apr 16, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.68 | - |
Apr 15, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.01 | - |
Apr 12, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.26 | - |
Apr 11, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.67 | - |
Apr 10, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.62 | - |
Apr 09, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.53 | - |
Apr 08, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.64 | - |
Apr 05, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.22 | - |
Apr 04, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 46.72 | - |
Apr 03, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.56 | - |
Apr 02, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.20 | - |
Mar 28, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.80 | - |
Mar 27, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.07 | - |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 47.41 | - |
Mar 25, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 47.81 | - |
Mar 22, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.42 | - |
Mar 21, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.22 | - |
Mar 20, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.42 | - |
Mar 19, 2024 | 46.70 | 46.70 | 46.68 | 46.68 | 45.94 | 180 |
Mar 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.27 | - |
Mar 15, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.34 | - |
Mar 14, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.74 | - |
Mar 13, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.89 | - |
Mar 12, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.07 | - |
Mar 11, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 45.96 | - |
Mar 08, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.96 | - |
Mar 07, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.01 | - |
Mar 06, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.37 | - |
Mar 05, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.16 | - |
Mar 04, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.42 | - |
Mar 01, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.67 | - |
Feb 29, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.24 | - |
Feb 28, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 41.93 | - |
Feb 28, 2024 | 0.25 Dividend | |||||
Feb 27, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 41.74 | - |
Feb 26, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.55 | - |
Feb 23, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 41.79 | - |
Feb 22, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 41.41 | - |
Feb 21, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.22 | - |
Feb 20, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.81 | - |
Feb 19, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.16 | - |
Feb 16, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.06 | - |
Feb 15, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.00 | - |
Feb 14, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 38.97 | - |
Feb 13, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.81 | - |
Feb 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.86 | - |
Feb 09, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.10 | - |
Feb 08, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.74 | - |
Feb 07, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 38.41 | - |
Feb 06, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.25 | - |
Feb 05, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.64 | - |
Feb 02, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.03 | - |
Feb 01, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.25 | - |
Jan 31, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.00 | - |
Jan 30, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.55 | - |
Jan 30, 2024 | 0.25 Dividend | |||||
Jan 29, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 42.01 | - |
Jan 26, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.52 | - |
Jan 25, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.66 | - |
Jan 24, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 40.45 | - |
Jan 23, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.03 | - |
Jan 22, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 39.72 | - |
Jan 19, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 37.43 | - |
Jan 18, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.87 | - |
Jan 17, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |