Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 57.20 | 57.20 | 55.60 | 55.60 | 55.60 | 1,078 |
Jun 13, 2024 | 56.60 | 57.40 | 55.60 | 57.20 | 57.20 | 2,371 |
Jun 12, 2024 | 56.60 | 57.60 | 56.40 | 56.40 | 56.40 | 2,339 |
Jun 11, 2024 | 56.80 | 56.80 | 56.00 | 56.20 | 56.20 | 2,257 |
Jun 10, 2024 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 390 |
Jun 07, 2024 | 57.40 | 57.80 | 56.00 | 56.00 | 56.00 | 2,152 |
Jun 06, 2024 | 57.00 | 57.60 | 56.80 | 57.60 | 57.60 | 750 |
Jun 05, 2024 | 55.00 | 57.60 | 55.00 | 57.00 | 57.00 | 1,224 |
Jun 04, 2024 | 55.60 | 56.20 | 55.20 | 55.40 | 55.40 | 1,036 |
Jun 03, 2024 | 56.60 | 56.80 | 55.40 | 56.00 | 56.00 | 1,842 |
May 31, 2024 | 56.40 | 57.80 | 56.00 | 57.00 | 57.00 | 4,403 |
May 31, 2024 | 1.44 Dividend | |||||
May 30, 2024 | 57.20 | 57.40 | 56.80 | 56.80 | 55.36 | 426 |
May 29, 2024 | 57.60 | 57.60 | 56.40 | 57.40 | 55.94 | 1,573 |
May 28, 2024 | 57.00 | 57.40 | 57.00 | 57.20 | 55.75 | 467 |
May 27, 2024 | 57.80 | 58.00 | 56.60 | 56.60 | 55.17 | 1,587 |
May 24, 2024 | 58.00 | 58.00 | 57.60 | 58.00 | 56.53 | 183 |
May 23, 2024 | 57.40 | 58.40 | 57.40 | 57.60 | 56.14 | 1,721 |
May 22, 2024 | 56.60 | 58.80 | 55.40 | 57.60 | 56.14 | 15,782 |
May 21, 2024 | 57.40 | 57.40 | 56.80 | 56.80 | 55.36 | 5,218 |
May 17, 2024 | 58.20 | 58.60 | 58.00 | 58.00 | 56.53 | 1,837 |
May 16, 2024 | 57.40 | 58.60 | 57.20 | 58.60 | 57.11 | 2,111 |
May 15, 2024 | 58.00 | 58.40 | 57.80 | 57.80 | 56.33 | 1,403 |
May 14, 2024 | 58.00 | 58.40 | 58.00 | 58.00 | 56.53 | 443 |
May 13, 2024 | 58.00 | 58.60 | 57.60 | 58.40 | 56.92 | 1,978 |
May 10, 2024 | 58.00 | 58.00 | 57.80 | 58.00 | 56.53 | 1,835 |
May 08, 2024 | 58.80 | 58.80 | 57.80 | 57.80 | 56.33 | 2,401 |
May 07, 2024 | 58.40 | 58.80 | 58.00 | 58.60 | 57.11 | 1,524 |
May 06, 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 56.72 | 2,043 |
May 03, 2024 | 58.20 | 58.40 | 57.80 | 58.20 | 56.72 | 3,774 |
May 02, 2024 | 57.80 | 58.40 | 57.80 | 58.20 | 56.72 | 1,456 |
Apr 30, 2024 | 57.80 | 58.20 | 57.20 | 58.00 | 56.53 | 6,099 |
Apr 29, 2024 | 56.60 | 58.00 | 56.40 | 58.00 | 56.53 | 7,048 |
Apr 26, 2024 | 56.00 | 56.60 | 56.00 | 56.60 | 55.17 | 5,023 |
Apr 25, 2024 | 55.80 | 56.20 | 55.40 | 56.20 | 54.78 | 3,380 |
Apr 24, 2024 | 55.60 | 55.80 | 55.00 | 55.80 | 54.39 | 3,402 |
Apr 23, 2024 | 54.80 | 55.60 | 54.20 | 55.20 | 53.80 | 5,666 |
Apr 22, 2024 | 55.40 | 55.40 | 54.40 | 54.40 | 53.02 | 3,982 |
Apr 19, 2024 | 55.60 | 55.60 | 54.60 | 55.40 | 54.00 | 1,337 |
Apr 18, 2024 | 55.80 | 55.80 | 55.00 | 55.80 | 54.39 | 543 |
Apr 17, 2024 | 54.80 | 55.60 | 54.40 | 55.60 | 54.19 | 1,259 |
Apr 16, 2024 | 55.00 | 55.00 | 54.20 | 54.40 | 53.02 | 1,984 |
Apr 15, 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 54.00 | 62 |
Apr 12, 2024 | 55.00 | 55.60 | 55.00 | 55.20 | 53.80 | 692 |
Apr 11, 2024 | 54.40 | 55.80 | 54.20 | 55.80 | 54.39 | 6,966 |
Apr 10, 2024 | 55.80 | 55.80 | 54.40 | 54.40 | 53.02 | 1,739 |
Apr 09, 2024 | 55.00 | 55.40 | 54.40 | 55.40 | 54.00 | 2,047 |
Apr 08, 2024 | 54.60 | 55.00 | 54.40 | 55.00 | 53.61 | 1,779 |
Apr 05, 2024 | 54.40 | 54.80 | 54.40 | 54.80 | 53.41 | 509 |
Apr 04, 2024 | 54.40 | 54.80 | 54.20 | 54.60 | 53.22 | 1,319 |
Apr 03, 2024 | 54.80 | 54.80 | 54.20 | 54.80 | 53.41 | 1,546 |
Apr 02, 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 53.80 | 12,973 |
Mar 28, 2024 | 54.60 | 55.00 | 53.80 | 53.80 | 52.44 | 8,764 |
Mar 27, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 53.61 | 2,054 |
Mar 26, 2024 | 55.40 | 55.40 | 54.00 | 54.00 | 52.63 | 11,189 |
Mar 25, 2024 | 54.80 | 55.40 | 54.20 | 55.40 | 54.00 | 780 |
Mar 22, 2024 | 55.40 | 55.40 | 55.00 | 55.20 | 53.80 | 561 |
Mar 21, 2024 | 54.80 | 55.80 | 54.00 | 55.80 | 54.39 | 6,233 |
Mar 20, 2024 | 55.60 | 55.60 | 54.00 | 54.60 | 53.22 | 1,626 |
Mar 19, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.19 | 157 |
Mar 18, 2024 | 55.40 | 55.80 | 54.80 | 55.60 | 54.19 | 636 |
Mar 15, 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 54.58 | 3,227 |
Mar 14, 2024 | 54.00 | 54.40 | 54.00 | 54.40 | 53.02 | 2,722 |
Mar 13, 2024 | 54.40 | 54.40 | 53.80 | 54.00 | 52.63 | 5,187 |
Mar 12, 2024 | 54.20 | 54.40 | 54.00 | 54.00 | 52.63 | 640 |
Mar 11, 2024 | 54.20 | 56.00 | 53.80 | 54.60 | 53.22 | 6,728 |
Mar 08, 2024 | 55.00 | 55.00 | 54.60 | 54.60 | 53.22 | 105 |
Mar 07, 2024 | 55.00 | 55.80 | 54.60 | 54.60 | 53.22 | 1,091 |
Mar 06, 2024 | 55.40 | 55.60 | 54.80 | 55.60 | 54.19 | 214 |
Mar 05, 2024 | 54.20 | 55.40 | 54.00 | 55.40 | 54.00 | 2,163 |
Mar 04, 2024 | 54.00 | 54.20 | 53.80 | 54.20 | 52.83 | 3,379 |
Mar 01, 2024 | 52.80 | 54.00 | 52.80 | 54.00 | 52.63 | 4,382 |
Feb 29, 2024 | 53.00 | 53.40 | 52.80 | 52.80 | 51.46 | 5,335 |
Feb 28, 2024 | 51.20 | 53.80 | 51.00 | 53.40 | 52.05 | 2,300 |
Feb 27, 2024 | 50.80 | 51.40 | 50.80 | 51.00 | 49.71 | 861 |
Feb 26, 2024 | 51.60 | 51.80 | 50.60 | 51.00 | 49.71 | 1,104 |
Feb 23, 2024 | 51.20 | 51.60 | 50.60 | 51.40 | 50.10 | 1,867 |
Feb 22, 2024 | 52.80 | 52.80 | 51.00 | 51.00 | 49.71 | 2,496 |
Feb 21, 2024 | 53.00 | 53.40 | 53.00 | 53.00 | 51.66 | 502 |
Feb 20, 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 51.46 | 15 |
Feb 19, 2024 | 52.80 | 53.60 | 52.80 | 53.40 | 52.05 | 350 |
Feb 16, 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 51.27 | 540 |
Feb 15, 2024 | 51.80 | 52.80 | 51.80 | 52.80 | 51.46 | 5,796 |
Feb 14, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.68 | 556 |
Feb 13, 2024 | 51.60 | 51.80 | 51.40 | 51.80 | 50.49 | 1,023 |
Feb 12, 2024 | 52.40 | 53.00 | 51.60 | 51.80 | 50.49 | 1,517 |
Feb 09, 2024 | 52.80 | 52.80 | 52.00 | 52.20 | 50.88 | 506 |
Feb 08, 2024 | 52.60 | 53.20 | 52.60 | 53.00 | 51.66 | 337 |
Feb 07, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.27 | 970 |
Feb 06, 2024 | 51.60 | 52.80 | 51.40 | 52.60 | 51.27 | 1,715 |
Feb 05, 2024 | 53.20 | 53.80 | 51.20 | 51.40 | 50.10 | 6,971 |
Feb 02, 2024 | 54.20 | 54.80 | 53.20 | 53.20 | 51.85 | 3,238 |
Feb 01, 2024 | 54.60 | 54.80 | 54.20 | 54.40 | 53.02 | 407 |
Jan 31, 2024 | 55.80 | 56.00 | 54.60 | 55.00 | 53.61 | 1,166 |
Jan 30, 2024 | 55.60 | 56.40 | 55.40 | 56.40 | 54.97 | 1,138 |
Jan 29, 2024 | 55.60 | 55.60 | 54.20 | 55.60 | 54.19 | 3,214 |
Jan 26, 2024 | 56.20 | 56.20 | 55.20 | 55.40 | 54.00 | 1,732 |
Jan 25, 2024 | 56.40 | 56.60 | 54.00 | 56.40 | 54.97 | 2,223 |
Jan 24, 2024 | 56.20 | 56.60 | 55.60 | 56.60 | 55.17 | 5,332 |
Jan 23, 2024 | 55.40 | 56.40 | 55.20 | 56.20 | 54.78 | 2,120 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |