Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 48.99 | 49.04 | 48.97 | 48.99 | 48.99 | 555,500 |
Jun 13, 2024 | 48.89 | 49.00 | 48.85 | 48.95 | 48.95 | 541,300 |
Jun 12, 2024 | 48.87 | 48.93 | 48.71 | 48.72 | 48.72 | 798,100 |
Jun 11, 2024 | 48.43 | 48.54 | 48.38 | 48.53 | 48.53 | 472,400 |
Jun 10, 2024 | 48.37 | 48.39 | 48.32 | 48.36 | 48.36 | 587,100 |
Jun 07, 2024 | 48.49 | 48.49 | 48.40 | 48.40 | 48.40 | 786,400 |
Jun 06, 2024 | 48.71 | 48.80 | 48.71 | 48.77 | 48.77 | 431,000 |
Jun 05, 2024 | 48.69 | 48.77 | 48.59 | 48.75 | 48.75 | 704,400 |
Jun 04, 2024 | 48.56 | 48.69 | 48.56 | 48.64 | 48.64 | 435,100 |
Jun 03, 2024 | 48.30 | 48.48 | 48.29 | 48.46 | 48.46 | 861,400 |
Jun 03, 2024 | 0.166 Dividend | |||||
May 31, 2024 | 48.35 | 48.43 | 48.34 | 48.42 | 48.25 | 418,500 |
May 30, 2024 | 48.19 | 48.26 | 48.19 | 48.26 | 48.09 | 404,600 |
May 29, 2024 | 48.18 | 48.18 | 48.04 | 48.08 | 47.92 | 474,100 |
May 28, 2024 | 48.44 | 48.45 | 48.22 | 48.24 | 48.07 | 704,400 |
May 24, 2024 | 48.32 | 48.40 | 48.32 | 48.38 | 48.21 | 405,600 |
May 23, 2024 | 48.50 | 48.50 | 48.32 | 48.36 | 48.19 | 554,600 |
May 22, 2024 | 48.46 | 48.53 | 48.46 | 48.49 | 48.32 | 564,600 |
May 21, 2024 | 48.55 | 48.57 | 48.53 | 48.54 | 48.37 | 408,500 |
May 20, 2024 | 48.48 | 48.50 | 48.46 | 48.47 | 48.30 | 553,200 |
May 17, 2024 | 48.56 | 48.59 | 48.50 | 48.50 | 48.33 | 560,300 |
May 16, 2024 | 48.67 | 48.67 | 48.60 | 48.60 | 48.43 | 408,400 |
May 15, 2024 | 48.63 | 48.71 | 48.57 | 48.68 | 48.51 | 532,100 |
May 14, 2024 | 48.40 | 48.45 | 48.37 | 48.42 | 48.25 | 661,200 |
May 13, 2024 | 48.37 | 48.38 | 48.31 | 48.33 | 48.16 | 807,300 |
May 10, 2024 | 48.34 | 48.35 | 48.27 | 48.28 | 48.11 | 691,300 |
May 09, 2024 | 48.31 | 48.42 | 48.30 | 48.39 | 48.22 | 571,400 |
May 08, 2024 | 48.30 | 48.34 | 48.28 | 48.29 | 48.12 | 623,300 |
May 07, 2024 | 48.41 | 48.45 | 48.34 | 48.36 | 48.19 | 632,400 |
May 06, 2024 | 48.30 | 48.34 | 48.27 | 48.30 | 48.13 | 638,700 |
May 03, 2024 | 48.36 | 48.36 | 48.21 | 48.29 | 48.12 | 510,500 |
May 02, 2024 | 47.92 | 48.11 | 47.90 | 48.10 | 47.94 | 839,400 |
May 01, 2024 | 47.84 | 48.02 | 47.79 | 47.87 | 47.71 | 1,751,900 |
May 01, 2024 | 0.149 Dividend | |||||
Apr 30, 2024 | 47.94 | 47.97 | 47.87 | 47.88 | 47.57 | 673,100 |
Apr 29, 2024 | 48.01 | 48.07 | 47.98 | 48.04 | 47.73 | 724,200 |
Apr 26, 2024 | 47.93 | 47.98 | 47.91 | 47.92 | 47.61 | 620,300 |
Apr 25, 2024 | 47.80 | 47.89 | 47.78 | 47.87 | 47.56 | 1,187,600 |
Apr 24, 2024 | 47.99 | 48.00 | 47.93 | 47.99 | 47.68 | 780,100 |
Apr 23, 2024 | 47.95 | 48.13 | 47.93 | 48.06 | 47.75 | 756,500 |
Apr 22, 2024 | 47.94 | 48.03 | 47.94 | 47.99 | 47.68 | 505,500 |
Apr 19, 2024 | 48.02 | 48.02 | 47.95 | 47.98 | 47.67 | 487,000 |
Apr 18, 2024 | 48.03 | 48.03 | 47.90 | 47.93 | 47.62 | 940,400 |
Apr 17, 2024 | 47.97 | 48.09 | 47.93 | 48.06 | 47.75 | 643,100 |
Apr 16, 2024 | 47.87 | 47.94 | 47.80 | 47.85 | 47.54 | 979,400 |
Apr 15, 2024 | 47.95 | 48.00 | 47.85 | 47.99 | 47.68 | 1,084,400 |
Apr 12, 2024 | 48.20 | 48.27 | 48.17 | 48.18 | 47.87 | 735,800 |
Apr 11, 2024 | 48.13 | 48.14 | 47.99 | 48.05 | 47.74 | 1,166,900 |
Apr 10, 2024 | 48.19 | 48.23 | 48.01 | 48.04 | 47.73 | 2,064,800 |
Apr 09, 2024 | 48.53 | 48.59 | 48.50 | 48.55 | 48.23 | 600,400 |
Apr 08, 2024 | 48.44 | 48.48 | 48.38 | 48.43 | 48.11 | 750,700 |
Apr 05, 2024 | 48.57 | 48.66 | 48.51 | 48.51 | 48.19 | 805,200 |
Apr 04, 2024 | 48.68 | 48.76 | 48.60 | 48.75 | 48.43 | 636,500 |
Apr 03, 2024 | 48.46 | 48.63 | 48.43 | 48.61 | 48.29 | 777,800 |
Apr 02, 2024 | 48.51 | 48.59 | 48.48 | 48.58 | 48.26 | 938,700 |
Apr 01, 2024 | 48.80 | 48.90 | 48.59 | 48.62 | 48.30 | 949,000 |
Apr 01, 2024 | 0.153 Dividend | |||||
Mar 28, 2024 | 49.04 | 49.10 | 49.01 | 49.05 | 48.58 | 1,153,200 |
Mar 27, 2024 | 49.05 | 49.13 | 49.04 | 49.12 | 48.65 | 664,100 |
Mar 26, 2024 | 48.93 | 49.00 | 48.89 | 48.99 | 48.52 | 790,300 |
Mar 25, 2024 | 49.01 | 49.01 | 48.93 | 48.95 | 48.48 | 454,000 |
Mar 22, 2024 | 49.05 | 49.05 | 49.01 | 49.04 | 48.57 | 654,800 |
Mar 21, 2024 | 48.94 | 48.95 | 48.86 | 48.89 | 48.42 | 551,300 |
Mar 20, 2024 | 48.78 | 48.91 | 48.75 | 48.88 | 48.41 | 605,800 |
Mar 19, 2024 | 48.72 | 48.78 | 48.71 | 48.75 | 48.28 | 559,900 |
Mar 18, 2024 | 48.67 | 48.70 | 48.61 | 48.64 | 48.17 | 545,400 |
Mar 15, 2024 | 48.71 | 48.74 | 48.65 | 48.68 | 48.21 | 1,181,300 |
Mar 14, 2024 | 48.88 | 48.88 | 48.75 | 48.77 | 48.30 | 796,600 |
Mar 13, 2024 | 49.03 | 49.05 | 48.98 | 49.00 | 48.53 | 565,900 |
Mar 12, 2024 | 49.13 | 49.15 | 49.05 | 49.07 | 48.60 | 717,800 |
Mar 11, 2024 | 49.28 | 49.29 | 49.19 | 49.22 | 48.75 | 554,800 |
Mar 08, 2024 | 49.34 | 49.35 | 49.26 | 49.30 | 48.83 | 1,101,100 |
Mar 07, 2024 | 49.24 | 49.25 | 49.16 | 49.24 | 48.77 | 1,399,800 |
Mar 06, 2024 | 49.16 | 49.24 | 49.13 | 49.16 | 48.69 | 1,129,000 |
Mar 05, 2024 | 49.06 | 49.14 | 49.01 | 49.08 | 48.61 | 897,600 |
Mar 04, 2024 | 48.88 | 48.94 | 48.87 | 48.90 | 48.43 | 944,200 |
Mar 01, 2024 | 48.78 | 49.02 | 48.70 | 48.98 | 48.51 | 1,298,000 |
Feb 29, 2024 | 48.90 | 48.99 | 48.89 | 48.93 | 48.46 | 977,600 |
Feb 28, 2024 | 48.79 | 48.88 | 48.78 | 48.87 | 48.40 | 914,300 |
Feb 27, 2024 | 48.76 | 48.82 | 48.71 | 48.74 | 48.27 | 1,611,300 |
Feb 26, 2024 | 48.85 | 48.85 | 48.72 | 48.79 | 48.32 | 767,500 |
Feb 23, 2024 | 48.73 | 48.88 | 48.73 | 48.85 | 48.38 | 667,600 |
Feb 22, 2024 | 48.73 | 48.80 | 48.67 | 48.71 | 48.24 | 913,400 |
Feb 21, 2024 | 48.90 | 48.91 | 48.71 | 48.74 | 48.27 | 1,542,500 |
Feb 20, 2024 | 48.89 | 48.94 | 48.86 | 48.86 | 48.39 | 702,300 |
Feb 16, 2024 | 48.72 | 48.80 | 48.71 | 48.78 | 48.31 | 938,600 |
Feb 15, 2024 | 49.00 | 49.03 | 48.89 | 48.95 | 48.48 | 904,600 |
Feb 14, 2024 | 48.74 | 48.90 | 48.74 | 48.84 | 48.37 | 968,900 |
Feb 13, 2024 | 48.84 | 48.86 | 48.69 | 48.69 | 48.22 | 1,259,600 |
Feb 12, 2024 | 49.11 | 49.16 | 49.05 | 49.12 | 48.65 | 563,400 |
Feb 09, 2024 | 49.04 | 49.09 | 49.03 | 49.07 | 48.60 | 671,100 |
Feb 08, 2024 | 49.18 | 49.20 | 49.11 | 49.14 | 48.67 | 1,580,300 |
Feb 07, 2024 | 49.25 | 49.39 | 49.24 | 49.24 | 48.77 | 1,287,700 |
Feb 06, 2024 | 49.15 | 49.33 | 49.14 | 49.30 | 48.83 | 1,006,200 |
Feb 05, 2024 | 49.21 | 49.24 | 49.07 | 49.10 | 48.63 | 974,100 |
Feb 02, 2024 | 49.49 | 49.54 | 49.36 | 49.42 | 48.94 | 1,405,900 |
Feb 01, 2024 | 49.85 | 50.00 | 49.77 | 49.88 | 49.40 | 1,177,500 |
Feb 01, 2024 | 0.152 Dividend | |||||
Jan 31, 2024 | 49.72 | 49.88 | 49.68 | 49.84 | 49.21 | 1,503,500 |
Jan 30, 2024 | 49.59 | 49.61 | 49.43 | 49.54 | 48.91 | 958,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |