Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 63.06 | 63.06 | 62.84 | 62.84 | 62.84 | 9,215 |
May 10, 2024 | 63.01 | 63.03 | 62.74 | 62.88 | 62.88 | 33,900 |
May 09, 2024 | 62.45 | 62.74 | 62.30 | 62.74 | 62.74 | 12,600 |
May 08, 2024 | 62.20 | 62.40 | 62.20 | 62.34 | 62.34 | 47,000 |
May 07, 2024 | 62.49 | 62.52 | 62.33 | 62.40 | 62.40 | 6,200 |
May 06, 2024 | 62.00 | 62.34 | 62.00 | 62.34 | 62.34 | 70,000 |
May 03, 2024 | 61.83 | 61.84 | 61.47 | 61.68 | 61.68 | 106,100 |
May 02, 2024 | 60.85 | 61.05 | 60.33 | 61.01 | 61.01 | 14,400 |
May 01, 2024 | 60.48 | 61.40 | 60.41 | 60.44 | 60.44 | 58,400 |
Apr 30, 2024 | 61.68 | 61.68 | 60.82 | 60.82 | 60.82 | 17,100 |
Apr 29, 2024 | 61.79 | 61.93 | 61.57 | 61.93 | 61.93 | 15,600 |
Apr 26, 2024 | 61.56 | 61.79 | 61.54 | 61.65 | 61.65 | 23,600 |
Apr 25, 2024 | 60.67 | 61.19 | 60.56 | 61.14 | 61.14 | 24,400 |
Apr 24, 2024 | 61.47 | 61.49 | 61.03 | 61.35 | 61.35 | 35,100 |
Apr 23, 2024 | 60.83 | 61.27 | 60.83 | 61.23 | 61.23 | 5,200 |
Apr 22, 2024 | 60.23 | 60.76 | 60.10 | 60.45 | 60.45 | 26,500 |
Apr 19, 2024 | 60.55 | 60.55 | 59.85 | 60.01 | 60.01 | 77,700 |
Apr 18, 2024 | 60.86 | 60.97 | 60.40 | 60.50 | 60.50 | 16,700 |
Apr 17, 2024 | 61.30 | 61.30 | 60.42 | 60.58 | 60.58 | 40,000 |
Apr 16, 2024 | 61.24 | 61.24 | 60.89 | 60.95 | 60.95 | 8,700 |
Apr 15, 2024 | 62.49 | 62.49 | 61.08 | 61.11 | 61.11 | 11,500 |
Apr 12, 2024 | 62.45 | 62.45 | 61.73 | 61.92 | 61.92 | 16,400 |
Apr 11, 2024 | 62.65 | 62.94 | 62.13 | 62.82 | 62.82 | 19,300 |
Apr 10, 2024 | 62.38 | 62.59 | 62.15 | 62.37 | 62.37 | 18,300 |
Apr 09, 2024 | 63.01 | 63.01 | 62.47 | 63.00 | 63.00 | 14,400 |
Apr 08, 2024 | 63.06 | 63.06 | 62.87 | 62.89 | 62.89 | 26,400 |
Apr 05, 2024 | 62.54 | 63.06 | 62.54 | 62.90 | 62.90 | 12,500 |
Apr 04, 2024 | 63.41 | 63.57 | 62.26 | 62.26 | 62.26 | 6,000 |
Apr 03, 2024 | 62.80 | 63.21 | 62.80 | 63.00 | 63.00 | 21,400 |
Apr 02, 2024 | 62.95 | 63.00 | 62.73 | 63.00 | 63.00 | 37,600 |
Apr 01, 2024 | 63.76 | 63.76 | 63.34 | 63.49 | 63.49 | 23,700 |
Mar 28, 2024 | 63.51 | 63.74 | 63.51 | 63.64 | 63.64 | 16,100 |
Mar 27, 2024 | 63.33 | 63.61 | 63.19 | 63.58 | 63.58 | 27,700 |
Mar 26, 2024 | 63.28 | 63.43 | 63.03 | 63.03 | 63.03 | 21,700 |
Mar 25, 2024 | 63.29 | 63.31 | 63.17 | 63.17 | 63.17 | 32,500 |
Mar 22, 2024 | 63.45 | 63.51 | 63.37 | 63.38 | 63.38 | 28,100 |
Mar 21, 2024 | 63.76 | 63.77 | 63.52 | 63.52 | 63.52 | 15,100 |
Mar 20, 2024 | 62.83 | 63.34 | 62.75 | 63.33 | 63.33 | 70,400 |
Mar 19, 2024 | 62.18 | 62.75 | 62.18 | 62.70 | 62.70 | 75,900 |
Mar 18, 2024 | 62.49 | 62.68 | 62.35 | 62.37 | 62.37 | 37,600 |
Mar 15, 2024 | 61.95 | 62.15 | 61.89 | 61.94 | 61.94 | 46,900 |
Mar 14, 2024 | 62.67 | 62.67 | 61.98 | 62.37 | 62.37 | 27,900 |
Mar 13, 2024 | 62.64 | 62.64 | 62.40 | 62.46 | 62.46 | 19,500 |
Mar 12, 2024 | 62.31 | 62.69 | 62.15 | 62.67 | 62.67 | 42,200 |
Mar 11, 2024 | 61.95 | 62.01 | 61.75 | 62.00 | 62.00 | 7,000 |
Mar 08, 2024 | 62.63 | 62.74 | 62.01 | 62.01 | 62.01 | 16,000 |
Mar 07, 2024 | 62.25 | 62.50 | 62.25 | 62.41 | 62.41 | 25,100 |
Mar 06, 2024 | 61.79 | 61.95 | 61.67 | 61.75 | 61.75 | 10,900 |
Mar 05, 2024 | 61.84 | 61.84 | 61.20 | 61.46 | 61.46 | 35,300 |
Mar 04, 2024 | 62.15 | 62.27 | 62.03 | 62.08 | 62.08 | 11,700 |
Mar 01, 2024 | 61.72 | 62.16 | 61.63 | 62.13 | 62.13 | 49,900 |
Feb 29, 2024 | 61.62 | 61.74 | 61.41 | 61.59 | 61.59 | 14,000 |
Feb 28, 2024 | 61.35 | 61.43 | 61.24 | 61.37 | 61.37 | 28,400 |
Feb 27, 2024 | 61.30 | 61.44 | 61.22 | 61.37 | 61.37 | 11,300 |
Feb 26, 2024 | 61.58 | 61.59 | 61.25 | 61.28 | 61.28 | 17,300 |
Feb 23, 2024 | 61.71 | 61.71 | 61.45 | 61.45 | 61.45 | 11,200 |
Feb 22, 2024 | 61.01 | 61.54 | 61.01 | 61.45 | 61.45 | 17,700 |
Feb 21, 2024 | 60.08 | 60.25 | 59.97 | 60.23 | 60.23 | 73,900 |
Feb 20, 2024 | 60.33 | 60.33 | 60.01 | 60.17 | 60.17 | 11,800 |
Feb 16, 2024 | 60.88 | 60.89 | 60.47 | 60.53 | 60.53 | 55,100 |
Feb 15, 2024 | 60.56 | 60.81 | 60.50 | 60.79 | 60.79 | 153,500 |
Feb 14, 2024 | 60.36 | 60.41 | 59.98 | 60.38 | 60.38 | 88,700 |
Feb 13, 2024 | 60.03 | 60.12 | 59.57 | 59.92 | 59.92 | 40,600 |
Feb 12, 2024 | 60.86 | 61.08 | 60.73 | 60.75 | 60.75 | 12,000 |
Feb 09, 2024 | 60.67 | 60.80 | 60.50 | 60.76 | 60.76 | 20,500 |
Feb 08, 2024 | 60.50 | 60.52 | 60.29 | 60.49 | 60.49 | 29,800 |
Feb 07, 2024 | 60.29 | 60.48 | 60.10 | 60.45 | 60.45 | 47,000 |
Feb 06, 2024 | 59.88 | 59.93 | 59.70 | 59.93 | 59.93 | 24,800 |
Feb 05, 2024 | 59.87 | 59.87 | 59.45 | 59.70 | 59.70 | 31,400 |
Feb 02, 2024 | 59.31 | 60.13 | 59.31 | 59.94 | 59.94 | 26,900 |
Feb 01, 2024 | 59.05 | 59.47 | 58.90 | 59.47 | 59.47 | 24,800 |
Jan 31, 2024 | 59.43 | 59.44 | 58.74 | 58.74 | 58.74 | 103,900 |
Jan 30, 2024 | 59.58 | 59.69 | 59.54 | 59.63 | 59.63 | 18,600 |
Jan 29, 2024 | 59.26 | 59.68 | 59.17 | 59.68 | 59.68 | 20,500 |
Jan 26, 2024 | 59.22 | 59.26 | 59.08 | 59.21 | 59.21 | 18,400 |
Jan 25, 2024 | 59.14 | 59.29 | 59.00 | 59.29 | 59.29 | 48,500 |
Jan 24, 2024 | 59.29 | 59.37 | 58.91 | 58.99 | 58.99 | 10,500 |
Jan 23, 2024 | 58.89 | 58.97 | 58.73 | 58.97 | 58.97 | 27,600 |
Jan 22, 2024 | 58.79 | 59.01 | 58.76 | 58.76 | 58.76 | 16,300 |
Jan 19, 2024 | 58.15 | 58.67 | 58.10 | 58.67 | 58.67 | 26,900 |
Jan 18, 2024 | 57.78 | 58.02 | 57.49 | 58.02 | 58.02 | 7,600 |
Jan 17, 2024 | 57.40 | 57.56 | 57.29 | 57.49 | 57.49 | 14,200 |
Jan 16, 2024 | 57.76 | 58.02 | 57.63 | 57.81 | 57.81 | 77,600 |
Jan 12, 2024 | 58.19 | 58.19 | 57.89 | 57.98 | 57.98 | 38,200 |
Jan 11, 2024 | 58.09 | 58.09 | 57.61 | 57.98 | 57.98 | 11,200 |
Jan 10, 2024 | 57.77 | 58.11 | 57.76 | 58.04 | 58.04 | 127,100 |
Jan 09, 2024 | 57.59 | 57.81 | 57.59 | 57.76 | 57.76 | 30,000 |
Jan 08, 2024 | 57.16 | 57.85 | 57.11 | 57.84 | 57.84 | 52,200 |
Jan 05, 2024 | 56.85 | 57.30 | 56.85 | 56.97 | 56.97 | 14,900 |
Jan 04, 2024 | 56.98 | 57.33 | 56.92 | 56.96 | 56.96 | 17,900 |
Jan 03, 2024 | 57.27 | 57.31 | 56.99 | 56.99 | 56.99 | 18,900 |
Jan 02, 2024 | 57.63 | 57.69 | 57.39 | 57.65 | 57.65 | 25,700 |
Dec 29, 2023 | 58.05 | 58.21 | 57.79 | 57.99 | 57.99 | 16,500 |
Dec 28, 2023 | 58.18 | 58.27 | 58.17 | 58.21 | 58.21 | 27,300 |
Dec 28, 2023 | 0.407 Dividend | |||||
Dec 27, 2023 | 58.43 | 58.55 | 58.40 | 58.53 | 58.12 | 28,200 |
Dec 26, 2023 | 58.24 | 58.52 | 58.24 | 58.52 | 58.11 | 13,600 |
Dec 22, 2023 | 58.26 | 58.40 | 58.00 | 58.18 | 57.78 | 25,400 |
Dec 21, 2023 | 57.90 | 58.15 | 57.66 | 58.15 | 57.75 | 26,400 |
Dec 20, 2023 | 58.36 | 58.50 | 57.47 | 57.48 | 57.08 | 66,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |