Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 52.63 | 52.64 | 52.50 | 52.56 | 52.56 | 218,009 |
May 30, 2024 | 52.99 | 53.01 | 52.88 | 52.97 | 52.97 | 210,341 |
May 29, 2024 | 53.20 | 53.25 | 53.02 | 53.03 | 53.03 | 187,138 |
May 28, 2024 | 53.22 | 53.22 | 53.10 | 53.14 | 53.14 | 131,149 |
May 27, 2024 | 53.38 | 53.38 | 53.25 | 53.32 | 53.32 | 178,240 |
May 24, 2024 | 53.25 | 53.38 | 53.22 | 53.27 | 53.27 | 196,765 |
May 23, 2024 | 53.61 | 53.78 | 53.57 | 53.76 | 53.76 | 324,653 |
May 22, 2024 | 53.28 | 53.29 | 53.15 | 53.22 | 53.22 | 230,513 |
May 21, 2024 | 53.06 | 53.26 | 53.04 | 53.18 | 53.18 | 168,306 |
May 20, 2024 | 52.91 | 52.93 | 52.80 | 52.82 | 52.82 | 219,837 |
May 17, 2024 | 52.87 | 53.05 | 52.85 | 52.95 | 52.95 | 293,221 |
May 16, 2024 | 52.89 | 53.08 | 52.80 | 53.05 | 53.05 | 432,727 |
May 15, 2024 | 52.80 | 52.83 | 52.63 | 52.68 | 52.68 | 253,274 |
May 14, 2024 | 52.65 | 52.74 | 52.63 | 52.74 | 52.74 | 176,713 |
May 13, 2024 | 52.71 | 52.85 | 52.68 | 52.83 | 52.83 | 244,202 |
May 10, 2024 | 52.55 | 52.68 | 52.54 | 52.61 | 52.61 | 235,775 |
May 09, 2024 | 52.55 | 52.60 | 52.45 | 52.52 | 52.52 | 210,375 |
May 08, 2024 | 52.46 | 52.60 | 52.41 | 52.52 | 52.52 | 187,075 |
May 07, 2024 | 52.10 | 52.37 | 51.95 | 52.37 | 52.37 | 213,566 |
May 06, 2024 | 51.75 | 51.76 | 51.63 | 51.66 | 51.66 | 135,258 |
May 03, 2024 | 51.52 | 51.54 | 51.39 | 51.44 | 51.44 | 184,760 |
May 02, 2024 | 51.42 | 51.53 | 51.37 | 51.39 | 51.39 | 194,614 |
May 01, 2024 | 51.74 | 51.87 | 51.72 | 51.74 | 51.74 | 139,699 |
Apr 30, 2024 | 51.92 | 52.22 | 51.87 | 52.22 | 52.22 | 199,259 |
Apr 29, 2024 | 52.03 | 52.05 | 51.72 | 51.86 | 51.86 | 205,870 |
Apr 26, 2024 | 51.97 | 52.03 | 51.85 | 51.90 | 51.90 | 183,524 |
Apr 24, 2024 | 52.17 | 52.17 | 51.91 | 52.04 | 52.04 | 407,414 |
Apr 23, 2024 | 51.73 | 51.74 | 51.60 | 51.69 | 51.69 | 179,410 |
Apr 22, 2024 | 51.67 | 51.67 | 51.38 | 51.62 | 51.62 | 340,079 |
Apr 19, 2024 | 51.87 | 51.88 | 51.51 | 51.76 | 51.76 | 610,203 |
Apr 18, 2024 | 52.01 | 52.11 | 51.95 | 52.04 | 52.04 | 240,467 |
Apr 17, 2024 | 52.60 | 52.62 | 52.36 | 52.36 | 52.36 | 219,429 |
Apr 16, 2024 | 52.33 | 52.55 | 52.31 | 52.40 | 52.40 | 302,316 |
Apr 15, 2024 | 52.86 | 52.89 | 52.74 | 52.80 | 52.80 | 348,102 |
Apr 12, 2024 | 52.92 | 53.07 | 52.92 | 53.07 | 53.07 | 160,636 |
Apr 11, 2024 | 52.68 | 52.77 | 52.66 | 52.71 | 52.71 | 174,363 |
Apr 10, 2024 | 52.38 | 52.47 | 52.34 | 52.42 | 52.42 | 155,184 |
Apr 09, 2024 | 52.49 | 52.53 | 52.41 | 52.45 | 52.45 | 174,638 |
Apr 08, 2024 | 52.76 | 52.84 | 52.58 | 52.58 | 52.58 | 207,154 |
Apr 05, 2024 | 52.12 | 52.27 | 51.98 | 52.21 | 52.21 | 364,038 |
Apr 04, 2024 | 52.92 | 53.03 | 52.83 | 52.84 | 52.84 | 291,410 |
Apr 03, 2024 | 53.42 | 53.50 | 53.06 | 53.11 | 53.11 | 594,493 |
Apr 02, 2024 | 53.70 | 53.79 | 53.62 | 53.69 | 53.69 | 220,293 |
Mar 28, 2024 | 53.53 | 53.62 | 53.42 | 53.51 | 53.51 | 151,578 |
Mar 28, 2024 | 0.139813 Dividend | |||||
Mar 27, 2024 | 53.28 | 53.49 | 53.26 | 53.42 | 53.28 | 167,791 |
Mar 26, 2024 | 53.32 | 53.37 | 53.22 | 53.33 | 53.19 | 153,268 |
Mar 25, 2024 | 53.57 | 53.64 | 53.33 | 53.46 | 53.32 | 218,406 |
Mar 22, 2024 | 53.27 | 53.65 | 53.24 | 53.62 | 53.48 | 217,239 |
Mar 21, 2024 | 52.95 | 53.07 | 52.78 | 52.88 | 52.74 | 260,549 |
Mar 20, 2024 | 52.91 | 52.97 | 52.78 | 52.89 | 52.75 | 179,089 |
Mar 19, 2024 | 52.34 | 52.63 | 52.32 | 52.63 | 52.49 | 276,315 |
Mar 18, 2024 | 52.12 | 52.18 | 52.08 | 52.18 | 52.04 | 173,602 |
Mar 15, 2024 | 52.27 | 52.41 | 52.20 | 52.33 | 52.19 | 152,385 |
Mar 14, 2024 | 52.12 | 52.22 | 52.05 | 52.19 | 52.05 | 101,051 |
Mar 13, 2024 | 52.24 | 52.30 | 52.15 | 52.20 | 52.06 | 171,902 |
Mar 12, 2024 | 51.79 | 51.83 | 51.72 | 51.80 | 51.66 | 145,211 |
Mar 11, 2024 | 51.56 | 51.70 | 51.55 | 51.60 | 51.46 | 168,645 |
Mar 08, 2024 | 51.98 | 52.00 | 51.87 | 51.93 | 51.79 | 123,400 |
Mar 07, 2024 | 51.97 | 51.97 | 51.59 | 51.66 | 51.52 | 199,461 |
Mar 06, 2024 | 52.53 | 52.53 | 52.03 | 52.04 | 51.90 | 176,499 |
Mar 05, 2024 | 52.54 | 52.59 | 52.49 | 52.56 | 52.42 | 210,082 |
Mar 04, 2024 | 52.45 | 52.53 | 52.38 | 52.53 | 52.39 | 362,185 |
Mar 01, 2024 | 52.26 | 52.31 | 52.20 | 52.27 | 52.13 | 448,231 |
Feb 29, 2024 | 51.99 | 52.06 | 51.87 | 51.93 | 51.79 | 159,578 |
Feb 28, 2024 | 51.77 | 51.98 | 51.69 | 51.97 | 51.83 | 239,040 |
Feb 27, 2024 | 51.70 | 51.75 | 51.61 | 51.62 | 51.48 | 171,409 |
Feb 26, 2024 | 51.66 | 51.71 | 51.62 | 51.68 | 51.54 | 159,119 |
Feb 23, 2024 | 51.68 | 51.72 | 51.61 | 51.66 | 51.52 | 170,550 |
Feb 22, 2024 | 50.89 | 51.10 | 50.89 | 51.05 | 50.92 | 178,205 |
Feb 21, 2024 | 50.66 | 50.67 | 50.41 | 50.44 | 50.31 | 223,123 |
Feb 20, 2024 | 51.10 | 51.10 | 50.91 | 50.94 | 50.81 | 161,246 |
Feb 19, 2024 | 51.08 | 51.12 | 50.99 | 51.04 | 50.91 | 183,768 |
Feb 16, 2024 | 51.44 | 51.50 | 51.38 | 51.44 | 51.31 | 176,767 |
Feb 15, 2024 | 51.33 | 51.42 | 51.26 | 51.40 | 51.27 | 221,905 |
Feb 14, 2024 | 51.18 | 51.20 | 51.06 | 51.09 | 50.96 | 210,620 |
Feb 13, 2024 | 51.21 | 51.30 | 51.16 | 51.28 | 51.15 | 119,029 |
Feb 12, 2024 | 51.34 | 51.38 | 51.26 | 51.34 | 51.21 | 175,353 |
Feb 09, 2024 | 51.21 | 51.30 | 51.21 | 51.28 | 51.15 | 151,415 |
Feb 08, 2024 | 51.01 | 51.06 | 50.93 | 51.03 | 50.90 | 140,025 |
Feb 07, 2024 | 50.57 | 50.60 | 50.50 | 50.56 | 50.43 | 156,222 |
Feb 06, 2024 | 50.76 | 50.78 | 50.53 | 50.53 | 50.40 | 163,409 |
Feb 05, 2024 | 50.66 | 50.84 | 50.60 | 50.65 | 50.52 | 185,330 |
Feb 02, 2024 | 49.97 | 50.00 | 49.80 | 49.81 | 49.68 | 233,285 |
Feb 01, 2024 | 49.25 | 49.44 | 49.17 | 49.44 | 49.31 | 192,687 |
Jan 31, 2024 | 49.50 | 49.78 | 49.48 | 49.74 | 49.61 | 186,612 |
Jan 30, 2024 | 49.57 | 49.66 | 49.54 | 49.65 | 49.52 | 126,288 |
Jan 29, 2024 | 49.49 | 49.49 | 49.32 | 49.39 | 49.26 | 289,490 |
Jan 25, 2024 | 49.35 | 49.40 | 49.27 | 49.32 | 49.19 | 125,619 |
Jan 24, 2024 | 49.26 | 49.45 | 49.26 | 49.43 | 49.30 | 303,953 |
Jan 23, 2024 | 49.15 | 49.21 | 48.93 | 48.95 | 48.82 | 223,825 |
Jan 22, 2024 | 48.85 | 49.00 | 48.85 | 48.97 | 48.84 | 156,628 |
Jan 19, 2024 | 48.39 | 48.44 | 48.34 | 48.42 | 48.29 | 185,408 |
Jan 18, 2024 | 48.15 | 48.50 | 48.04 | 48.12 | 47.99 | 98,912 |
Jan 17, 2024 | 48.20 | 48.22 | 48.08 | 48.20 | 48.07 | 83,562 |
Jan 16, 2024 | 47.73 | 48.00 | 47.73 | 47.94 | 47.81 | 99,450 |
Jan 15, 2024 | 47.59 | 47.61 | 47.51 | 47.55 | 47.43 | 51,121 |
Jan 12, 2024 | 47.57 | 47.57 | 47.33 | 47.41 | 47.29 | 81,523 |
Jan 11, 2024 | 47.52 | 47.57 | 47.45 | 47.45 | 47.33 | 59,277 |
Jan 10, 2024 | 47.30 | 47.38 | 47.14 | 47.19 | 47.07 | 180,057 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |