Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 53.66 | 54.21 | 53.50 | 54.16 | 54.16 | 13,600 |
Apr 22, 2024 | 53.18 | 53.80 | 53.17 | 53.68 | 53.68 | 8,700 |
Apr 19, 2024 | 53.74 | 54.35 | 53.51 | 53.51 | 53.51 | 7,700 |
Apr 18, 2024 | 53.11 | 53.62 | 53.11 | 53.34 | 53.34 | 6,700 |
Apr 17, 2024 | 53.45 | 54.06 | 52.92 | 53.22 | 53.22 | 19,100 |
Apr 16, 2024 | 52.67 | 53.34 | 52.55 | 53.19 | 53.19 | 10,700 |
Apr 15, 2024 | 55.76 | 55.76 | 52.79 | 53.48 | 53.48 | 14,800 |
Apr 12, 2024 | 52.87 | 54.88 | 52.70 | 53.24 | 53.24 | 14,700 |
Apr 11, 2024 | 53.05 | 53.55 | 52.55 | 53.30 | 53.30 | 14,500 |
Apr 10, 2024 | 54.71 | 54.71 | 53.57 | 53.57 | 53.57 | 17,300 |
Apr 09, 2024 | 55.35 | 55.35 | 54.78 | 55.15 | 55.15 | 12,400 |
Apr 08, 2024 | 54.78 | 55.03 | 54.50 | 54.66 | 54.66 | 8,600 |
Apr 05, 2024 | 55.52 | 55.65 | 54.75 | 54.87 | 54.87 | 9,800 |
Apr 04, 2024 | 56.86 | 56.86 | 54.82 | 55.03 | 55.03 | 10,300 |
Apr 03, 2024 | 55.32 | 55.34 | 54.81 | 54.86 | 54.86 | 12,300 |
Apr 02, 2024 | 56.61 | 56.63 | 54.75 | 55.05 | 55.05 | 18,900 |
Apr 01, 2024 | 56.67 | 57.00 | 56.40 | 56.77 | 56.77 | 8,100 |
Mar 28, 2024 | 56.45 | 57.46 | 56.45 | 56.90 | 56.90 | 15,900 |
Mar 27, 2024 | 56.27 | 57.54 | 56.10 | 57.38 | 57.38 | 22,000 |
Mar 26, 2024 | 55.66 | 56.22 | 55.32 | 55.64 | 55.64 | 10,100 |
Mar 25, 2024 | 55.80 | 56.02 | 55.04 | 55.21 | 55.21 | 11,400 |
Mar 22, 2024 | 56.88 | 56.88 | 55.56 | 55.76 | 55.76 | 11,600 |
Mar 21, 2024 | 57.63 | 57.63 | 56.40 | 56.47 | 56.47 | 22,300 |
Mar 20, 2024 | 57.64 | 57.64 | 56.07 | 56.90 | 56.90 | 19,600 |
Mar 19, 2024 | 56.60 | 57.90 | 56.60 | 57.39 | 57.39 | 13,300 |
Mar 18, 2024 | 56.65 | 56.86 | 56.33 | 56.60 | 56.60 | 13,900 |
Mar 15, 2024 | 55.81 | 56.64 | 55.78 | 56.36 | 56.36 | 23,100 |
Mar 14, 2024 | 57.05 | 57.05 | 55.72 | 56.36 | 56.36 | 18,000 |
Mar 13, 2024 | 57.13 | 57.89 | 56.62 | 57.56 | 57.56 | 19,900 |
Mar 12, 2024 | 57.12 | 57.38 | 56.45 | 56.80 | 56.80 | 12,200 |
Mar 11, 2024 | 56.35 | 57.09 | 56.35 | 56.74 | 56.74 | 20,700 |
Mar 08, 2024 | 57.57 | 58.26 | 56.42 | 56.96 | 56.96 | 18,600 |
Mar 07, 2024 | 59.02 | 59.20 | 57.81 | 57.91 | 57.91 | 10,100 |
Mar 06, 2024 | 57.45 | 59.58 | 57.45 | 59.58 | 59.58 | 15,100 |
Mar 05, 2024 | 57.31 | 58.87 | 57.31 | 58.74 | 58.74 | 20,700 |
Mar 04, 2024 | 58.11 | 58.11 | 57.05 | 57.87 | 57.87 | 25,500 |
Mar 01, 2024 | 57.46 | 58.45 | 57.46 | 58.42 | 58.42 | 22,900 |
Feb 29, 2024 | 58.25 | 58.50 | 57.15 | 57.43 | 57.43 | 144,800 |
Feb 28, 2024 | 57.12 | 58.09 | 57.12 | 57.96 | 57.96 | 21,200 |
Feb 27, 2024 | 56.54 | 57.56 | 55.94 | 57.56 | 57.56 | 31,100 |
Feb 26, 2024 | 57.94 | 57.94 | 56.70 | 56.91 | 56.91 | 18,700 |
Feb 23, 2024 | 58.06 | 58.38 | 57.88 | 57.94 | 57.94 | 16,300 |
Feb 22, 2024 | 58.81 | 58.99 | 58.30 | 58.76 | 58.76 | 20,900 |
Feb 21, 2024 | 58.38 | 58.81 | 57.75 | 58.81 | 58.81 | 8,600 |
Feb 20, 2024 | 59.94 | 59.94 | 57.75 | 58.29 | 58.29 | 17,200 |
Feb 16, 2024 | 59.57 | 59.98 | 58.95 | 59.93 | 59.93 | 20,400 |
Feb 15, 2024 | 57.83 | 59.98 | 57.70 | 59.67 | 59.67 | 20,000 |
Feb 14, 2024 | 58.59 | 59.21 | 58.21 | 58.25 | 58.25 | 12,200 |
Feb 13, 2024 | 58.01 | 58.87 | 57.52 | 58.57 | 58.57 | 25,000 |
Feb 12, 2024 | 58.74 | 59.80 | 58.74 | 59.80 | 59.80 | 15,000 |
Feb 09, 2024 | 59.30 | 59.30 | 58.43 | 58.74 | 58.74 | 10,300 |
Feb 08, 2024 | 58.12 | 59.35 | 58.12 | 58.98 | 58.98 | 47,800 |
Feb 07, 2024 | 57.72 | 58.91 | 57.72 | 58.78 | 58.78 | 36,800 |
Feb 06, 2024 | 58.19 | 58.75 | 57.75 | 58.11 | 58.11 | 11,400 |
Feb 05, 2024 | 59.21 | 59.21 | 57.82 | 58.21 | 58.21 | 34,100 |
Feb 02, 2024 | 60.85 | 60.85 | 59.20 | 59.77 | 59.77 | 15,700 |
Feb 01, 2024 | 59.94 | 61.09 | 59.94 | 60.83 | 60.83 | 21,400 |
Jan 31, 2024 | 59.94 | 60.25 | 59.40 | 59.66 | 59.66 | 84,000 |
Jan 30, 2024 | 60.59 | 60.65 | 59.94 | 60.31 | 60.31 | 18,900 |
Jan 29, 2024 | 61.59 | 61.59 | 60.19 | 61.08 | 61.08 | 18,700 |
Jan 26, 2024 | 59.91 | 61.66 | 59.91 | 61.54 | 61.54 | 21,000 |
Jan 25, 2024 | 60.22 | 60.85 | 59.36 | 59.73 | 59.73 | 28,000 |
Jan 24, 2024 | 61.36 | 61.70 | 60.41 | 60.75 | 60.75 | 21,200 |
Jan 23, 2024 | 60.06 | 61.78 | 60.05 | 61.78 | 61.78 | 23,300 |
Jan 23, 2024 | 0.854 Dividend | |||||
Jan 22, 2024 | 60.80 | 61.72 | 60.45 | 61.55 | 60.70 | 48,700 |
Jan 19, 2024 | 61.51 | 61.95 | 60.24 | 60.68 | 59.84 | 35,200 |
Jan 18, 2024 | 61.68 | 62.49 | 60.79 | 62.10 | 61.24 | 28,200 |
Jan 17, 2024 | 61.39 | 61.39 | 60.04 | 61.10 | 60.25 | 34,800 |
Jan 16, 2024 | 59.07 | 61.75 | 59.02 | 61.73 | 60.87 | 45,100 |
Jan 15, 2024 | 58.96 | 59.25 | 58.45 | 59.07 | 58.25 | 15,000 |
Jan 12, 2024 | 58.66 | 59.26 | 58.45 | 58.72 | 57.91 | 25,400 |
Jan 11, 2024 | 56.82 | 58.43 | 56.42 | 58.18 | 57.37 | 30,700 |
Jan 10, 2024 | 57.74 | 58.50 | 57.43 | 58.32 | 57.51 | 18,700 |
Jan 09, 2024 | 57.06 | 57.74 | 56.42 | 57.73 | 56.93 | 20,300 |
Jan 08, 2024 | 57.65 | 57.78 | 57.10 | 57.21 | 56.42 | 19,500 |
Jan 05, 2024 | 57.68 | 58.30 | 57.01 | 57.43 | 56.63 | 17,800 |
Jan 04, 2024 | 58.78 | 58.78 | 57.51 | 57.94 | 57.14 | 19,400 |
Jan 03, 2024 | 56.76 | 58.50 | 55.65 | 58.31 | 57.50 | 30,700 |
Jan 02, 2024 | 57.32 | 58.15 | 56.65 | 56.98 | 56.19 | 31,800 |
Dec 29, 2023 | 57.83 | 57.83 | 57.11 | 57.17 | 56.38 | 6,600 |
Dec 28, 2023 | 57.45 | 57.47 | 57.00 | 57.34 | 56.54 | 16,600 |
Dec 27, 2023 | 56.78 | 57.42 | 56.20 | 57.02 | 56.23 | 16,400 |
Dec 22, 2023 | 56.58 | 56.95 | 56.19 | 56.19 | 55.41 | 18,700 |
Dec 21, 2023 | 56.23 | 56.70 | 56.23 | 56.58 | 55.79 | 13,000 |
Dec 20, 2023 | 55.24 | 56.36 | 54.65 | 55.74 | 54.97 | 31,000 |
Dec 19, 2023 | 52.09 | 55.10 | 52.09 | 54.88 | 54.12 | 32,800 |
Dec 18, 2023 | 53.71 | 53.71 | 52.00 | 52.23 | 51.51 | 52,600 |
Dec 15, 2023 | 54.75 | 54.95 | 52.51 | 52.78 | 52.05 | 57,500 |
Dec 14, 2023 | 54.24 | 55.19 | 54.24 | 54.80 | 54.04 | 48,800 |
Dec 13, 2023 | 52.50 | 54.23 | 52.37 | 54.19 | 53.44 | 45,600 |
Dec 12, 2023 | 52.86 | 53.52 | 52.00 | 52.54 | 51.81 | 91,400 |
Dec 11, 2023 | 52.69 | 52.69 | 51.68 | 52.12 | 51.40 | 52,600 |
Dec 08, 2023 | 51.82 | 52.37 | 51.75 | 52.29 | 51.56 | 40,700 |
Dec 07, 2023 | 52.56 | 52.56 | 51.66 | 51.78 | 51.06 | 17,100 |
Dec 06, 2023 | 51.52 | 52.83 | 51.50 | 51.88 | 51.16 | 63,200 |
Dec 05, 2023 | 50.60 | 51.40 | 50.40 | 50.92 | 50.21 | 35,300 |
Dec 04, 2023 | 48.24 | 51.00 | 48.24 | 50.50 | 49.80 | 62,400 |
Dec 01, 2023 | 46.69 | 48.39 | 46.69 | 48.39 | 47.72 | 38,800 |
Nov 30, 2023 | 46.64 | 46.84 | 46.43 | 46.81 | 46.16 | 15,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |