Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 49.08 | 49.08 | 48.54 | 48.54 | 48.54 | 3,931 |
May 31, 2024 | 48.57 | 49.07 | 48.57 | 49.07 | 49.07 | 5,000 |
May 30, 2024 | 47.89 | 48.60 | 47.89 | 48.50 | 48.50 | 3,300 |
May 29, 2024 | 47.87 | 47.87 | 47.42 | 47.72 | 47.72 | 3,400 |
May 28, 2024 | 49.12 | 49.12 | 48.53 | 48.69 | 48.69 | 900 |
May 24, 2024 | 49.02 | 49.27 | 48.97 | 49.10 | 49.10 | 800 |
May 23, 2024 | 50.06 | 50.06 | 48.64 | 49.00 | 49.00 | 12,100 |
May 22, 2024 | 50.48 | 50.78 | 50.12 | 50.14 | 50.14 | 4,700 |
May 21, 2024 | 50.51 | 50.88 | 50.50 | 50.78 | 50.78 | 2,000 |
May 20, 2024 | 51.28 | 51.60 | 50.74 | 50.74 | 50.74 | 1,900 |
May 17, 2024 | 51.51 | 51.63 | 51.50 | 51.54 | 51.54 | 6,600 |
May 16, 2024 | 51.01 | 51.49 | 51.01 | 51.07 | 51.07 | 10,600 |
May 15, 2024 | 51.55 | 52.00 | 51.25 | 51.43 | 51.43 | 2,400 |
May 14, 2024 | 51.08 | 51.35 | 51.08 | 51.33 | 51.33 | 2,700 |
May 13, 2024 | 51.53 | 51.53 | 50.71 | 50.71 | 50.71 | 1,100 |
May 10, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 200 |
May 09, 2024 | 50.50 | 51.05 | 50.50 | 50.88 | 50.88 | 5,500 |
May 08, 2024 | 49.53 | 50.65 | 49.53 | 50.65 | 50.65 | 3,500 |
May 07, 2024 | 50.59 | 51.06 | 50.40 | 50.42 | 50.42 | 2,800 |
May 06, 2024 | 50.85 | 50.99 | 50.54 | 50.58 | 50.58 | 11,100 |
May 03, 2024 | 50.44 | 50.46 | 50.19 | 50.33 | 50.33 | 10,900 |
May 02, 2024 | 49.21 | 49.79 | 49.21 | 49.64 | 49.64 | 4,600 |
May 01, 2024 | 47.76 | 49.83 | 47.76 | 48.86 | 48.86 | 3,100 |
Apr 30, 2024 | 48.27 | 48.42 | 47.66 | 47.66 | 47.66 | 4,500 |
Apr 29, 2024 | 49.00 | 49.17 | 48.70 | 48.70 | 48.70 | 2,200 |
Apr 26, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1,200 |
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 49.22 | 2,500 |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 50.12 | 300 |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 49.15 | 4,100 |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 49.12 | 3,100 |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 48.27 | 8,400 |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 46.98 | 700 |
Apr 17, 2024 | 47.14 | 47.14 | 46.65 | 46.68 | 46.68 | 2,400 |
Apr 16, 2024 | 46.47 | 46.93 | 46.44 | 46.66 | 46.66 | 3,300 |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 47.27 | 6,100 |
Apr 12, 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 47.31 | 1,800 |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 47.79 | 2,600 |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 47.73 | 12,800 |
Apr 09, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 50.18 | 5,100 |
Apr 08, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 49.93 | 6,700 |
Apr 05, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 48.97 | 2,600 |
Apr 04, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 49.09 | 1,500 |
Apr 03, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 48.91 | 5,900 |
Apr 02, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 49.20 | 2,500 |
Apr 01, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 49.92 | 10,900 |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 50.93 | 4,400 |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 50.96 | 2,500 |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 48.89 | 1,600 |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 49.26 | 3,500 |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 49.14 | 7,300 |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 50.10 | 4,700 |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 49.42 | 3,400 |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 47.97 | 3,500 |
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 47.83 | 2,400 |
Mar 18, 2024 | 0.399 Dividend | |||||
Mar 15, 2024 | 48.90 | 48.91 | 48.56 | 48.56 | 48.16 | 19,000 |
Mar 14, 2024 | 48.76 | 48.76 | 47.99 | 48.40 | 48.00 | 4,000 |
Mar 13, 2024 | 50.08 | 50.08 | 49.54 | 49.54 | 49.13 | 1,700 |
Mar 12, 2024 | 49.98 | 50.12 | 49.54 | 49.74 | 49.33 | 3,100 |
Mar 11, 2024 | 50.03 | 50.47 | 50.03 | 50.16 | 49.75 | 2,500 |
Mar 08, 2024 | 51.00 | 51.16 | 50.29 | 50.29 | 49.88 | 1,900 |
Mar 07, 2024 | 50.86 | 51.25 | 50.48 | 50.48 | 50.07 | 11,400 |
Mar 06, 2024 | 49.94 | 50.51 | 49.26 | 50.40 | 49.99 | 4,800 |
Mar 05, 2024 | 48.17 | 50.76 | 48.17 | 50.59 | 50.17 | 3,300 |
Mar 04, 2024 | 48.57 | 49.31 | 48.46 | 48.55 | 48.15 | 2,900 |
Mar 01, 2024 | 48.62 | 48.97 | 48.25 | 48.82 | 48.42 | 8,100 |
Feb 29, 2024 | 50.11 | 50.11 | 49.40 | 49.40 | 48.99 | 1,000 |
Feb 28, 2024 | 48.99 | 49.18 | 48.64 | 48.64 | 48.24 | 1,100 |
Feb 27, 2024 | 48.69 | 49.64 | 48.69 | 49.29 | 48.89 | 7,300 |
Feb 26, 2024 | 49.37 | 49.37 | 48.48 | 48.99 | 48.59 | 7,700 |
Feb 23, 2024 | 49.25 | 49.64 | 49.04 | 49.21 | 48.81 | 3,200 |
Feb 22, 2024 | 49.89 | 49.89 | 48.95 | 49.41 | 49.00 | 3,700 |
Feb 21, 2024 | 49.23 | 49.54 | 49.21 | 49.54 | 49.13 | 2,100 |
Feb 20, 2024 | 49.18 | 50.12 | 49.18 | 49.64 | 49.23 | 9,300 |
Feb 16, 2024 | 49.92 | 50.36 | 49.92 | 50.21 | 49.80 | 2,500 |
Feb 15, 2024 | 49.92 | 50.72 | 49.92 | 50.62 | 50.20 | 3,400 |
Feb 14, 2024 | 48.62 | 48.97 | 48.10 | 48.97 | 48.57 | 1,600 |
Feb 13, 2024 | 48.26 | 48.58 | 47.44 | 47.95 | 47.56 | 28,200 |
Feb 12, 2024 | 50.00 | 50.83 | 49.90 | 50.40 | 49.99 | 11,700 |
Feb 09, 2024 | 48.68 | 49.39 | 48.26 | 49.24 | 48.84 | 6,300 |
Feb 08, 2024 | 47.90 | 48.51 | 47.90 | 48.41 | 48.01 | 6,900 |
Feb 07, 2024 | 48.30 | 48.55 | 47.44 | 48.15 | 47.75 | 6,200 |
Feb 06, 2024 | 49.00 | 49.00 | 48.01 | 48.23 | 47.83 | 16,300 |
Feb 05, 2024 | 49.06 | 49.27 | 48.86 | 49.00 | 48.60 | 2,900 |
Feb 02, 2024 | 48.33 | 50.13 | 48.33 | 49.87 | 49.46 | 6,400 |
Feb 01, 2024 | 51.01 | 51.35 | 48.18 | 49.79 | 49.38 | 57,800 |
Jan 31, 2024 | 51.98 | 52.69 | 50.90 | 50.90 | 50.48 | 23,700 |
Jan 30, 2024 | 54.19 | 54.39 | 54.16 | 54.16 | 53.71 | 5,000 |
Jan 29, 2024 | 54.04 | 54.71 | 53.72 | 54.71 | 54.26 | 5,500 |
Jan 26, 2024 | 53.91 | 54.01 | 53.34 | 53.87 | 53.43 | 16,300 |
Jan 25, 2024 | 53.46 | 53.63 | 52.87 | 53.38 | 52.94 | 69,000 |
Jan 24, 2024 | 54.42 | 54.42 | 53.60 | 53.88 | 53.44 | 2,400 |
Jan 23, 2024 | 54.11 | 54.11 | 53.45 | 53.56 | 53.12 | 5,200 |
Jan 22, 2024 | 53.13 | 54.32 | 53.13 | 54.32 | 53.87 | 3,300 |
Jan 19, 2024 | 52.14 | 53.14 | 51.66 | 53.14 | 52.70 | 3,100 |
Jan 18, 2024 | 51.50 | 51.81 | 51.50 | 51.78 | 51.35 | 7,800 |
Jan 17, 2024 | 50.94 | 51.61 | 50.71 | 51.24 | 50.82 | 11,800 |
Jan 16, 2024 | 51.08 | 52.09 | 51.08 | 51.57 | 51.15 | 25,400 |
Jan 12, 2024 | 53.12 | 53.28 | 52.16 | 52.43 | 52.00 | 4,000 |
Jan 11, 2024 | 53.04 | 53.15 | 52.15 | 53.11 | 52.67 | 6,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |