Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 46.16 | 46.47 | 46.06 | 46.29 | 46.29 | 521,716 |
Jun 27, 2024 | 45.99 | 46.15 | 45.86 | 46.05 | 46.05 | 1,513,100 |
Jun 26, 2024 | 45.71 | 46.03 | 45.68 | 45.99 | 45.99 | 2,404,600 |
Jun 25, 2024 | 45.43 | 45.78 | 45.38 | 45.75 | 45.75 | 2,197,700 |
Jun 24, 2024 | 45.59 | 45.79 | 45.26 | 45.29 | 45.29 | 2,442,200 |
Jun 24, 2024 | 0.094 Dividend | |||||
Jun 21, 2024 | 45.83 | 45.99 | 45.67 | 45.73 | 45.64 | 1,195,400 |
Jun 20, 2024 | 46.27 | 46.31 | 45.69 | 45.89 | 45.80 | 2,778,800 |
Jun 18, 2024 | 46.07 | 46.12 | 45.92 | 46.12 | 46.03 | 2,418,100 |
Jun 17, 2024 | 45.71 | 46.21 | 45.59 | 46.02 | 45.93 | 2,354,700 |
Jun 14, 2024 | 45.46 | 45.70 | 45.39 | 45.70 | 45.61 | 1,805,700 |
Jun 13, 2024 | 45.59 | 45.60 | 45.24 | 45.55 | 45.46 | 1,701,100 |
Jun 12, 2024 | 45.20 | 45.53 | 45.09 | 45.25 | 45.16 | 2,486,100 |
Jun 11, 2024 | 44.43 | 44.82 | 44.26 | 44.82 | 44.73 | 1,500,000 |
Jun 10, 2024 | 44.36 | 44.52 | 44.21 | 44.50 | 44.41 | 1,610,700 |
Jun 07, 2024 | 44.38 | 44.63 | 44.24 | 44.38 | 44.29 | 1,746,200 |
Jun 06, 2024 | 44.42 | 44.49 | 44.22 | 44.40 | 44.31 | 2,119,100 |
Jun 05, 2024 | 43.96 | 44.33 | 43.83 | 44.33 | 44.24 | 3,921,600 |
Jun 04, 2024 | 43.48 | 43.72 | 43.36 | 43.67 | 43.58 | 993,900 |
Jun 03, 2024 | 43.50 | 43.63 | 43.10 | 43.57 | 43.48 | 1,619,900 |
May 31, 2024 | 43.21 | 43.31 | 42.53 | 43.27 | 43.18 | 1,753,500 |
May 30, 2024 | 43.43 | 43.43 | 42.95 | 43.07 | 42.98 | 1,753,500 |
May 29, 2024 | 43.49 | 43.73 | 43.44 | 43.62 | 43.53 | 1,906,800 |
May 28, 2024 | 43.68 | 43.85 | 43.52 | 43.85 | 43.76 | 1,304,400 |
May 24, 2024 | 43.34 | 43.57 | 43.23 | 43.53 | 43.44 | 760,700 |
May 23, 2024 | 43.73 | 43.73 | 43.02 | 43.17 | 43.08 | 1,534,300 |
May 22, 2024 | 43.41 | 43.43 | 43.09 | 43.31 | 43.22 | 1,077,800 |
May 21, 2024 | 43.17 | 43.42 | 43.13 | 43.41 | 43.32 | 862,000 |
May 20, 2024 | 43.16 | 43.36 | 43.12 | 43.20 | 43.11 | 794,500 |
May 17, 2024 | 43.19 | 43.19 | 42.93 | 43.12 | 43.03 | 986,600 |
May 16, 2024 | 43.23 | 43.37 | 43.07 | 43.10 | 43.01 | 1,250,400 |
May 15, 2024 | 42.78 | 43.20 | 42.67 | 43.19 | 43.10 | 1,334,500 |
May 14, 2024 | 42.31 | 42.64 | 42.27 | 42.60 | 42.51 | 884,400 |
May 13, 2024 | 42.37 | 42.40 | 42.20 | 42.32 | 42.23 | 1,099,400 |
May 10, 2024 | 42.33 | 42.44 | 42.13 | 42.29 | 42.20 | 1,021,000 |
May 09, 2024 | 42.12 | 42.25 | 41.99 | 42.22 | 42.13 | 1,207,900 |
May 08, 2024 | 41.97 | 42.17 | 41.91 | 42.11 | 42.02 | 895,800 |
May 07, 2024 | 42.14 | 42.23 | 42.01 | 42.10 | 42.01 | 877,500 |
May 06, 2024 | 41.77 | 42.12 | 41.70 | 42.12 | 42.03 | 1,162,200 |
May 03, 2024 | 41.59 | 41.68 | 41.31 | 41.63 | 41.54 | 1,582,700 |
May 02, 2024 | 40.80 | 41.02 | 40.49 | 40.94 | 40.86 | 885,200 |
May 01, 2024 | 40.64 | 41.19 | 40.45 | 40.51 | 40.43 | 2,023,100 |
Apr 30, 2024 | 41.16 | 41.30 | 40.56 | 40.56 | 40.48 | 1,120,200 |
Apr 29, 2024 | 41.33 | 41.36 | 41.00 | 41.22 | 41.14 | 692,700 |
Apr 26, 2024 | 41.05 | 41.31 | 40.91 | 41.18 | 41.10 | 939,600 |
Apr 25, 2024 | 40.02 | 40.58 | 39.92 | 40.53 | 40.45 | 1,688,100 |
Apr 24, 2024 | 40.99 | 41.02 | 40.60 | 40.77 | 40.69 | 981,400 |
Apr 23, 2024 | 40.50 | 40.82 | 40.41 | 40.81 | 40.73 | 1,033,200 |
Apr 22, 2024 | 40.07 | 40.48 | 39.85 | 40.26 | 40.18 | 2,249,700 |
Apr 19, 2024 | 40.46 | 40.49 | 39.75 | 39.84 | 39.76 | 1,836,700 |
Apr 18, 2024 | 40.70 | 40.92 | 40.48 | 40.54 | 40.46 | 1,035,400 |
Apr 17, 2024 | 41.18 | 41.19 | 40.52 | 40.64 | 40.56 | 1,108,400 |
Apr 16, 2024 | 41.00 | 41.18 | 40.81 | 40.93 | 40.85 | 1,184,700 |
Apr 15, 2024 | 41.88 | 41.92 | 40.93 | 40.94 | 40.86 | 1,617,200 |
Apr 12, 2024 | 41.85 | 41.98 | 41.46 | 41.56 | 41.47 | 1,168,000 |
Apr 11, 2024 | 41.79 | 42.26 | 41.52 | 42.19 | 42.10 | 1,111,100 |
Apr 10, 2024 | 41.48 | 41.71 | 41.42 | 41.64 | 41.55 | 1,457,400 |
Apr 09, 2024 | 41.99 | 41.99 | 41.44 | 41.87 | 41.78 | 1,297,100 |
Apr 08, 2024 | 41.92 | 41.99 | 41.74 | 41.83 | 41.74 | 862,700 |
Apr 05, 2024 | 41.54 | 42.03 | 41.46 | 41.85 | 41.76 | 1,631,400 |
Apr 04, 2024 | 42.20 | 42.31 | 41.34 | 41.36 | 41.27 | 1,726,500 |
Apr 03, 2024 | 41.81 | 42.10 | 41.78 | 41.90 | 41.81 | 861,400 |
Apr 02, 2024 | 41.75 | 41.94 | 41.64 | 41.92 | 41.83 | 1,111,400 |
Apr 01, 2024 | 42.22 | 42.36 | 41.99 | 42.16 | 42.07 | 1,403,000 |
Mar 28, 2024 | 42.13 | 42.24 | 42.05 | 42.13 | 42.04 | 979,100 |
Mar 27, 2024 | 42.24 | 42.24 | 41.89 | 42.19 | 42.10 | 943,500 |
Mar 26, 2024 | 42.30 | 42.30 | 41.97 | 42.01 | 41.92 | 728,500 |
Mar 25, 2024 | 42.10 | 42.23 | 42.00 | 42.14 | 42.05 | 1,212,900 |
Mar 22, 2024 | 42.22 | 42.40 | 42.13 | 42.29 | 42.20 | 822,500 |
Mar 21, 2024 | 42.53 | 42.53 | 42.19 | 42.21 | 42.12 | 967,200 |
Mar 20, 2024 | 41.87 | 42.26 | 41.77 | 42.26 | 42.17 | 1,155,800 |
Mar 19, 2024 | 41.54 | 41.88 | 41.35 | 41.86 | 41.77 | 888,200 |
Mar 18, 2024 | 41.73 | 41.95 | 41.59 | 41.62 | 41.53 | 798,100 |
Mar 18, 2024 | 0.09 Dividend | |||||
Mar 15, 2024 | 41.43 | 41.52 | 41.22 | 41.35 | 41.18 | 1,351,400 |
Mar 14, 2024 | 41.92 | 41.95 | 41.57 | 41.80 | 41.62 | 1,565,100 |
Mar 13, 2024 | 41.90 | 41.90 | 41.64 | 41.76 | 41.58 | 2,017,400 |
Mar 12, 2024 | 41.53 | 41.93 | 41.23 | 41.92 | 41.74 | 1,477,100 |
Mar 11, 2024 | 41.19 | 41.31 | 41.04 | 41.23 | 41.06 | 1,050,700 |
Mar 08, 2024 | 41.76 | 42.06 | 41.23 | 41.27 | 41.10 | 1,870,800 |
Mar 07, 2024 | 41.46 | 41.78 | 41.31 | 41.71 | 41.53 | 1,062,900 |
Mar 06, 2024 | 41.32 | 41.41 | 41.06 | 41.19 | 41.02 | 1,025,500 |
Mar 05, 2024 | 41.32 | 41.32 | 40.79 | 40.98 | 40.81 | 1,105,500 |
Mar 04, 2024 | 41.57 | 41.72 | 41.51 | 41.53 | 41.35 | 966,400 |
Mar 01, 2024 | 41.31 | 41.74 | 41.31 | 41.72 | 41.54 | 889,000 |
Feb 29, 2024 | 41.22 | 41.39 | 40.96 | 41.28 | 41.11 | 1,142,000 |
Feb 28, 2024 | 41.06 | 41.11 | 40.93 | 41.06 | 40.89 | 836,400 |
Feb 27, 2024 | 41.18 | 41.20 | 40.95 | 41.17 | 41.00 | 1,314,300 |
Feb 26, 2024 | 41.40 | 41.46 | 41.13 | 41.14 | 40.97 | 992,800 |
Feb 23, 2024 | 41.58 | 41.63 | 41.23 | 41.31 | 41.14 | 1,204,600 |
Feb 22, 2024 | 40.99 | 41.38 | 40.88 | 41.36 | 41.19 | 1,781,300 |
Feb 21, 2024 | 40.09 | 40.23 | 39.89 | 40.22 | 40.05 | 1,266,200 |
Feb 20, 2024 | 40.38 | 40.45 | 39.95 | 40.19 | 40.02 | 1,187,400 |
Feb 16, 2024 | 40.78 | 40.79 | 40.42 | 40.51 | 40.34 | 985,000 |
Feb 15, 2024 | 40.60 | 40.75 | 40.44 | 40.75 | 40.58 | 1,039,100 |
Feb 14, 2024 | 40.52 | 40.63 | 40.19 | 40.60 | 40.43 | 1,369,600 |
Feb 13, 2024 | 40.20 | 40.43 | 39.96 | 40.21 | 40.04 | 1,442,600 |
Feb 12, 2024 | 40.87 | 41.02 | 40.65 | 40.70 | 40.53 | 1,156,500 |
Feb 09, 2024 | 40.66 | 40.90 | 40.60 | 40.88 | 40.71 | 1,139,100 |
Feb 08, 2024 | 40.58 | 40.59 | 40.45 | 40.54 | 40.37 | 1,083,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |