Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.73 | 46.99 | 46.73 | 46.99 | 46.99 | 11,700 |
Jun 13, 2024 | 47.15 | 47.38 | 47.01 | 47.31 | 47.31 | 7,200 |
Jun 12, 2024 | 47.87 | 47.94 | 47.30 | 47.51 | 47.51 | 12,600 |
Jun 11, 2024 | 47.79 | 47.79 | 47.39 | 47.50 | 47.50 | 88,400 |
Jun 10, 2024 | 48.00 | 48.13 | 47.92 | 48.05 | 48.05 | 5,600 |
Jun 07, 2024 | 47.86 | 48.17 | 47.86 | 48.10 | 48.10 | 8,000 |
Jun 06, 2024 | 48.01 | 48.04 | 47.83 | 47.99 | 47.99 | 15,000 |
Jun 05, 2024 | 47.75 | 47.97 | 47.75 | 47.97 | 47.97 | 8,600 |
Jun 04, 2024 | 47.95 | 48.08 | 47.75 | 47.95 | 47.95 | 2,600 |
Jun 03, 2024 | 48.78 | 48.78 | 48.07 | 48.32 | 48.32 | 8,700 |
May 31, 2024 | 47.79 | 48.77 | 47.79 | 48.71 | 48.71 | 7,400 |
May 30, 2024 | 47.42 | 47.76 | 47.42 | 47.69 | 47.69 | 3,400 |
May 29, 2024 | 47.30 | 47.41 | 47.19 | 47.35 | 47.35 | 150,000 |
May 28, 2024 | 48.18 | 48.23 | 47.84 | 47.87 | 47.87 | 13,500 |
May 24, 2024 | 48.11 | 48.23 | 48.11 | 48.20 | 48.20 | 1,200 |
May 23, 2024 | 48.29 | 48.29 | 47.93 | 47.93 | 47.93 | 22,200 |
May 22, 2024 | 48.70 | 48.73 | 48.37 | 48.47 | 48.47 | 2,400 |
May 21, 2024 | 48.70 | 48.95 | 48.70 | 48.88 | 48.88 | 5,700 |
May 20, 2024 | 49.18 | 49.22 | 48.73 | 48.74 | 48.74 | 11,400 |
May 17, 2024 | 49.15 | 49.24 | 49.15 | 49.24 | 49.24 | 1,700 |
May 16, 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 49.04 | 1,800 |
May 15, 2024 | 49.02 | 49.11 | 48.87 | 49.11 | 49.11 | 22,100 |
May 14, 2024 | 48.90 | 48.90 | 48.77 | 48.87 | 48.87 | 3,700 |
May 13, 2024 | 49.02 | 49.17 | 48.78 | 48.78 | 48.78 | 4,000 |
May 10, 2024 | 48.90 | 48.99 | 48.75 | 48.79 | 48.79 | 2,400 |
May 09, 2024 | 48.50 | 48.78 | 48.50 | 48.78 | 48.78 | 4,600 |
May 08, 2024 | 48.05 | 48.36 | 48.03 | 48.36 | 48.36 | 4,400 |
May 07, 2024 | 48.37 | 48.37 | 48.11 | 48.19 | 48.19 | 4,400 |
May 06, 2024 | 48.07 | 48.18 | 48.00 | 48.14 | 48.14 | 14,900 |
May 03, 2024 | 47.60 | 47.76 | 47.54 | 47.75 | 47.75 | 4,300 |
May 02, 2024 | 47.67 | 47.67 | 47.36 | 47.53 | 47.53 | 7,300 |
May 01, 2024 | 47.55 | 47.85 | 47.33 | 47.39 | 47.39 | 26,300 |
Apr 30, 2024 | 48.50 | 48.50 | 47.87 | 47.91 | 47.91 | 6,400 |
Apr 29, 2024 | 48.71 | 48.82 | 48.58 | 48.67 | 48.67 | 5,000 |
Apr 26, 2024 | 48.44 | 48.65 | 48.33 | 48.55 | 48.55 | 4,000 |
Apr 25, 2024 | 48.54 | 48.72 | 48.28 | 48.65 | 48.65 | 8,400 |
Apr 24, 2024 | 48.53 | 48.86 | 48.53 | 48.80 | 48.80 | 107,800 |
Apr 23, 2024 | 48.54 | 48.99 | 48.52 | 48.80 | 48.80 | 6,900 |
Apr 22, 2024 | 48.05 | 48.72 | 47.96 | 48.51 | 48.51 | 12,000 |
Apr 19, 2024 | 47.85 | 47.97 | 47.83 | 47.97 | 47.97 | 3,700 |
Apr 18, 2024 | 47.33 | 47.66 | 47.16 | 47.34 | 47.34 | 6,300 |
Apr 17, 2024 | 47.23 | 47.43 | 47.03 | 47.18 | 47.18 | 3,100 |
Apr 16, 2024 | 47.57 | 47.57 | 46.96 | 47.06 | 47.06 | 7,700 |
Apr 15, 2024 | 48.13 | 48.39 | 47.50 | 47.62 | 47.62 | 8,300 |
Apr 12, 2024 | 48.23 | 48.23 | 47.61 | 47.70 | 47.70 | 10,800 |
Apr 11, 2024 | 48.84 | 48.84 | 48.18 | 48.54 | 48.54 | 27,300 |
Apr 10, 2024 | 49.17 | 49.17 | 48.58 | 48.80 | 48.80 | 13,900 |
Apr 09, 2024 | 49.46 | 49.46 | 49.25 | 49.44 | 49.44 | 7,900 |
Apr 08, 2024 | 49.52 | 49.69 | 49.51 | 49.55 | 49.55 | 5,600 |
Apr 05, 2024 | 49.19 | 49.67 | 49.14 | 49.54 | 49.54 | 9,800 |
Apr 04, 2024 | 49.94 | 50.12 | 49.22 | 49.25 | 49.25 | 16,700 |
Apr 03, 2024 | 49.42 | 49.76 | 49.42 | 49.55 | 49.55 | 71,500 |
Apr 02, 2024 | 49.36 | 49.44 | 49.28 | 49.44 | 49.44 | 11,000 |
Apr 01, 2024 | 50.00 | 50.00 | 49.62 | 49.70 | 49.70 | 16,300 |
Mar 28, 2024 | 49.54 | 49.90 | 49.51 | 49.86 | 49.86 | 16,600 |
Mar 27, 2024 | 48.97 | 49.37 | 48.91 | 49.37 | 49.37 | 13,100 |
Mar 26, 2024 | 48.80 | 48.80 | 48.64 | 48.64 | 48.64 | 3,500 |
Mar 25, 2024 | 48.74 | 48.90 | 48.61 | 48.61 | 48.61 | 5,900 |
Mar 22, 2024 | 48.97 | 48.97 | 48.58 | 48.65 | 48.65 | 14,000 |
Mar 21, 2024 | 48.67 | 48.91 | 48.01 | 48.91 | 48.91 | 2,800 |
Mar 20, 2024 | 47.95 | 48.42 | 47.90 | 48.42 | 48.42 | 3,100 |
Mar 19, 2024 | 47.62 | 47.90 | 47.62 | 47.85 | 47.85 | 9,500 |
Mar 18, 2024 | 47.35 | 47.59 | 47.21 | 47.53 | 47.53 | 2,500 |
Mar 18, 2024 | 0.326 Dividend | |||||
Mar 15, 2024 | 47.34 | 47.71 | 47.34 | 47.60 | 47.27 | 4,900 |
Mar 14, 2024 | 47.78 | 47.78 | 47.25 | 47.42 | 47.10 | 5,700 |
Mar 13, 2024 | 47.89 | 47.93 | 47.76 | 47.79 | 47.46 | 4,700 |
Mar 12, 2024 | 47.18 | 47.50 | 47.18 | 47.43 | 47.10 | 30,100 |
Mar 11, 2024 | 47.06 | 47.35 | 47.05 | 47.35 | 47.03 | 3,900 |
Mar 08, 2024 | 47.17 | 47.33 | 47.17 | 47.17 | 46.85 | 8,000 |
Mar 07, 2024 | 47.10 | 47.33 | 47.06 | 47.16 | 46.84 | 7,300 |
Mar 06, 2024 | 46.97 | 47.09 | 46.80 | 46.95 | 46.63 | 3,000 |
Mar 05, 2024 | 46.45 | 46.97 | 46.45 | 46.78 | 46.46 | 57,300 |
Mar 04, 2024 | 46.47 | 46.81 | 46.47 | 46.63 | 46.31 | 4,600 |
Mar 01, 2024 | 46.47 | 46.53 | 46.37 | 46.48 | 46.16 | 4,300 |
Feb 29, 2024 | 46.41 | 46.43 | 46.21 | 46.43 | 46.11 | 4,000 |
Feb 28, 2024 | 46.37 | 46.37 | 46.14 | 46.14 | 45.82 | 4,000 |
Feb 27, 2024 | 46.10 | 46.24 | 46.06 | 46.24 | 45.93 | 8,400 |
Feb 26, 2024 | 46.20 | 46.49 | 46.02 | 46.02 | 45.70 | 4,700 |
Feb 23, 2024 | 46.25 | 46.34 | 46.24 | 46.29 | 45.98 | 6,500 |
Feb 22, 2024 | 45.87 | 46.18 | 45.87 | 46.17 | 45.85 | 4,200 |
Feb 21, 2024 | 45.60 | 45.86 | 45.60 | 45.86 | 45.55 | 12,600 |
Feb 20, 2024 | 45.60 | 45.71 | 45.56 | 45.56 | 45.25 | 2,000 |
Feb 16, 2024 | 45.71 | 45.87 | 45.62 | 45.72 | 45.41 | 11,900 |
Feb 15, 2024 | 45.12 | 45.80 | 45.12 | 45.80 | 45.49 | 13,300 |
Feb 14, 2024 | 44.92 | 44.99 | 44.71 | 44.90 | 44.60 | 6,600 |
Feb 13, 2024 | 44.54 | 44.71 | 44.41 | 44.63 | 44.33 | 2,900 |
Feb 12, 2024 | 45.19 | 45.57 | 45.19 | 45.37 | 45.06 | 4,400 |
Feb 09, 2024 | 44.94 | 44.94 | 44.61 | 44.87 | 44.57 | 3,400 |
Feb 08, 2024 | 44.79 | 44.94 | 44.68 | 44.90 | 44.60 | 8,500 |
Feb 07, 2024 | 44.91 | 44.95 | 44.72 | 44.92 | 44.61 | 3,400 |
Feb 06, 2024 | 44.68 | 44.77 | 44.66 | 44.66 | 44.35 | 3,900 |
Feb 05, 2024 | 44.61 | 44.73 | 44.43 | 44.54 | 44.24 | 11,100 |
Feb 02, 2024 | 44.67 | 45.10 | 44.61 | 44.96 | 44.65 | 5,900 |
Feb 01, 2024 | 44.55 | 44.76 | 44.28 | 44.74 | 44.43 | 7,800 |
Jan 31, 2024 | 45.19 | 45.37 | 44.78 | 44.78 | 44.48 | 26,400 |
Jan 30, 2024 | 44.60 | 45.26 | 44.60 | 45.25 | 44.94 | 10,200 |
Jan 29, 2024 | 44.35 | 44.63 | 44.28 | 44.60 | 44.29 | 13,300 |
Jan 26, 2024 | 44.38 | 44.52 | 44.29 | 44.50 | 44.20 | 5,500 |
Jan 25, 2024 | 44.08 | 44.30 | 43.85 | 44.30 | 44.00 | 20,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |