Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 52.62 | 53.00 | 52.23 | 52.64 | 52.64 | 4,773 |
May 02, 2024 | 51.93 | 52.57 | 51.25 | 52.02 | 52.02 | 10,800 |
May 01, 2024 | 51.05 | 51.94 | 51.05 | 51.31 | 51.31 | 16,000 |
Apr 30, 2024 | 51.70 | 52.12 | 51.33 | 51.33 | 51.33 | 12,400 |
Apr 29, 2024 | 51.34 | 52.18 | 51.13 | 51.94 | 51.94 | 15,900 |
Apr 26, 2024 | 51.99 | 51.99 | 51.22 | 51.25 | 51.25 | 11,200 |
Apr 25, 2024 | 51.81 | 51.85 | 51.00 | 51.62 | 51.62 | 12,200 |
Apr 24, 2024 | 53.75 | 53.75 | 51.75 | 51.88 | 51.88 | 18,500 |
Apr 24, 2024 | 0.854 Dividend | |||||
Apr 23, 2024 | 53.66 | 54.21 | 53.50 | 54.16 | 53.31 | 13,600 |
Apr 22, 2024 | 53.18 | 53.80 | 53.17 | 53.68 | 52.83 | 8,700 |
Apr 19, 2024 | 53.74 | 54.35 | 53.51 | 53.51 | 52.67 | 7,700 |
Apr 18, 2024 | 53.11 | 53.62 | 53.11 | 53.34 | 52.50 | 6,700 |
Apr 17, 2024 | 53.45 | 54.06 | 52.92 | 53.22 | 52.38 | 19,100 |
Apr 16, 2024 | 52.67 | 53.34 | 52.55 | 53.19 | 52.35 | 10,700 |
Apr 15, 2024 | 55.76 | 55.76 | 52.79 | 53.48 | 52.64 | 14,800 |
Apr 12, 2024 | 52.87 | 54.88 | 52.70 | 53.24 | 52.40 | 14,700 |
Apr 11, 2024 | 53.05 | 53.55 | 52.55 | 53.30 | 52.46 | 14,500 |
Apr 10, 2024 | 54.71 | 54.71 | 53.57 | 53.57 | 52.73 | 17,300 |
Apr 09, 2024 | 55.35 | 55.35 | 54.78 | 55.15 | 54.28 | 12,400 |
Apr 08, 2024 | 54.78 | 55.03 | 54.50 | 54.66 | 53.80 | 8,600 |
Apr 05, 2024 | 55.52 | 55.65 | 54.75 | 54.87 | 54.00 | 9,800 |
Apr 04, 2024 | 56.86 | 56.86 | 54.82 | 55.03 | 54.16 | 10,300 |
Apr 03, 2024 | 55.32 | 55.34 | 54.81 | 54.86 | 53.99 | 12,300 |
Apr 02, 2024 | 56.61 | 56.63 | 54.75 | 55.05 | 54.18 | 18,900 |
Apr 01, 2024 | 56.67 | 57.00 | 56.40 | 56.77 | 55.87 | 8,100 |
Mar 28, 2024 | 56.45 | 57.46 | 56.45 | 56.90 | 56.00 | 15,900 |
Mar 27, 2024 | 56.27 | 57.54 | 56.10 | 57.38 | 56.48 | 22,000 |
Mar 26, 2024 | 55.66 | 56.22 | 55.32 | 55.64 | 54.76 | 10,100 |
Mar 25, 2024 | 55.80 | 56.02 | 55.04 | 55.21 | 54.34 | 11,400 |
Mar 22, 2024 | 56.88 | 56.88 | 55.56 | 55.76 | 54.88 | 11,600 |
Mar 21, 2024 | 57.63 | 57.63 | 56.40 | 56.47 | 55.58 | 22,300 |
Mar 20, 2024 | 57.64 | 57.64 | 56.07 | 56.90 | 56.00 | 19,600 |
Mar 19, 2024 | 56.60 | 57.90 | 56.60 | 57.39 | 56.49 | 13,300 |
Mar 18, 2024 | 56.65 | 56.86 | 56.33 | 56.60 | 55.71 | 13,900 |
Mar 15, 2024 | 55.81 | 56.64 | 55.78 | 56.36 | 55.47 | 23,100 |
Mar 14, 2024 | 57.05 | 57.05 | 55.72 | 56.36 | 55.47 | 18,000 |
Mar 13, 2024 | 57.13 | 57.89 | 56.62 | 57.56 | 56.65 | 19,900 |
Mar 12, 2024 | 57.12 | 57.38 | 56.45 | 56.80 | 55.90 | 12,200 |
Mar 11, 2024 | 56.35 | 57.09 | 56.35 | 56.74 | 55.85 | 20,700 |
Mar 08, 2024 | 57.57 | 58.26 | 56.42 | 56.96 | 56.06 | 18,600 |
Mar 07, 2024 | 59.02 | 59.20 | 57.81 | 57.91 | 57.00 | 10,100 |
Mar 06, 2024 | 57.45 | 59.58 | 57.45 | 59.58 | 58.64 | 15,100 |
Mar 05, 2024 | 57.31 | 58.87 | 57.31 | 58.74 | 57.81 | 20,700 |
Mar 04, 2024 | 58.11 | 58.11 | 57.05 | 57.87 | 56.96 | 25,500 |
Mar 01, 2024 | 57.46 | 58.45 | 57.46 | 58.42 | 57.50 | 22,900 |
Feb 29, 2024 | 58.25 | 58.50 | 57.15 | 57.43 | 56.52 | 144,800 |
Feb 28, 2024 | 57.12 | 58.09 | 57.12 | 57.96 | 57.05 | 21,200 |
Feb 27, 2024 | 56.54 | 57.56 | 55.94 | 57.56 | 56.65 | 31,100 |
Feb 26, 2024 | 57.94 | 57.94 | 56.70 | 56.91 | 56.01 | 18,700 |
Feb 23, 2024 | 58.06 | 58.38 | 57.88 | 57.94 | 57.03 | 16,300 |
Feb 22, 2024 | 58.81 | 58.99 | 58.30 | 58.76 | 57.83 | 20,900 |
Feb 21, 2024 | 58.38 | 58.81 | 57.75 | 58.81 | 57.88 | 8,600 |
Feb 20, 2024 | 59.94 | 59.94 | 57.75 | 58.29 | 57.37 | 17,200 |
Feb 16, 2024 | 59.57 | 59.98 | 58.95 | 59.93 | 58.99 | 20,400 |
Feb 15, 2024 | 57.83 | 59.98 | 57.70 | 59.67 | 58.73 | 20,000 |
Feb 14, 2024 | 58.59 | 59.21 | 58.21 | 58.25 | 57.33 | 12,200 |
Feb 13, 2024 | 58.01 | 58.87 | 57.52 | 58.57 | 57.65 | 25,000 |
Feb 12, 2024 | 58.74 | 59.80 | 58.74 | 59.80 | 58.86 | 15,000 |
Feb 09, 2024 | 59.30 | 59.30 | 58.43 | 58.74 | 57.81 | 10,300 |
Feb 08, 2024 | 58.12 | 59.35 | 58.12 | 58.98 | 58.05 | 47,800 |
Feb 07, 2024 | 57.72 | 58.91 | 57.72 | 58.78 | 57.85 | 36,800 |
Feb 06, 2024 | 58.19 | 58.75 | 57.75 | 58.11 | 57.19 | 11,400 |
Feb 05, 2024 | 59.21 | 59.21 | 57.82 | 58.21 | 57.29 | 34,100 |
Feb 02, 2024 | 60.85 | 60.85 | 59.20 | 59.77 | 58.83 | 15,700 |
Feb 01, 2024 | 59.94 | 61.09 | 59.94 | 60.83 | 59.87 | 21,400 |
Jan 31, 2024 | 59.94 | 60.25 | 59.40 | 59.66 | 58.72 | 84,000 |
Jan 30, 2024 | 60.59 | 60.65 | 59.94 | 60.31 | 59.36 | 18,900 |
Jan 29, 2024 | 61.59 | 61.59 | 60.19 | 61.08 | 60.12 | 18,700 |
Jan 26, 2024 | 59.91 | 61.66 | 59.91 | 61.54 | 60.57 | 21,000 |
Jan 25, 2024 | 60.22 | 60.85 | 59.36 | 59.73 | 58.79 | 28,000 |
Jan 24, 2024 | 61.36 | 61.70 | 60.41 | 60.75 | 59.79 | 21,200 |
Jan 23, 2024 | 60.06 | 61.78 | 60.05 | 61.78 | 60.81 | 23,300 |
Jan 23, 2024 | 0.854 Dividend | |||||
Jan 22, 2024 | 60.80 | 61.72 | 60.45 | 61.55 | 59.74 | 48,700 |
Jan 19, 2024 | 61.51 | 61.95 | 60.24 | 60.68 | 58.89 | 35,200 |
Jan 18, 2024 | 61.68 | 62.49 | 60.79 | 62.10 | 60.27 | 28,200 |
Jan 17, 2024 | 61.39 | 61.39 | 60.04 | 61.10 | 59.30 | 34,800 |
Jan 16, 2024 | 59.07 | 61.75 | 59.02 | 61.73 | 59.91 | 45,100 |
Jan 15, 2024 | 58.96 | 59.25 | 58.45 | 59.07 | 57.33 | 15,000 |
Jan 12, 2024 | 58.66 | 59.26 | 58.45 | 58.72 | 56.99 | 25,400 |
Jan 11, 2024 | 56.82 | 58.43 | 56.42 | 58.18 | 56.47 | 30,700 |
Jan 10, 2024 | 57.74 | 58.50 | 57.43 | 58.32 | 56.60 | 18,700 |
Jan 09, 2024 | 57.06 | 57.74 | 56.42 | 57.73 | 56.03 | 20,300 |
Jan 08, 2024 | 57.65 | 57.78 | 57.10 | 57.21 | 55.53 | 19,500 |
Jan 05, 2024 | 57.68 | 58.30 | 57.01 | 57.43 | 55.74 | 17,800 |
Jan 04, 2024 | 58.78 | 58.78 | 57.51 | 57.94 | 56.24 | 19,400 |
Jan 03, 2024 | 56.76 | 58.50 | 55.65 | 58.31 | 56.59 | 30,700 |
Jan 02, 2024 | 57.32 | 58.15 | 56.65 | 56.98 | 55.30 | 31,800 |
Dec 29, 2023 | 57.83 | 57.83 | 57.11 | 57.17 | 55.49 | 6,600 |
Dec 28, 2023 | 57.45 | 57.47 | 57.00 | 57.34 | 55.65 | 16,600 |
Dec 27, 2023 | 56.78 | 57.42 | 56.20 | 57.02 | 55.34 | 16,400 |
Dec 22, 2023 | 56.58 | 56.95 | 56.19 | 56.19 | 54.54 | 18,700 |
Dec 21, 2023 | 56.23 | 56.70 | 56.23 | 56.58 | 54.92 | 13,000 |
Dec 20, 2023 | 55.24 | 56.36 | 54.65 | 55.74 | 54.10 | 31,000 |
Dec 19, 2023 | 52.09 | 55.10 | 52.09 | 54.88 | 53.27 | 32,800 |
Dec 18, 2023 | 53.71 | 53.71 | 52.00 | 52.23 | 50.69 | 52,600 |
Dec 15, 2023 | 54.75 | 54.95 | 52.51 | 52.78 | 51.23 | 57,500 |
Dec 14, 2023 | 54.24 | 55.19 | 54.24 | 54.80 | 53.19 | 48,800 |
Dec 13, 2023 | 52.50 | 54.23 | 52.37 | 54.19 | 52.60 | 45,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |