Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 59.00 | 61.06 | 55.28 | 59.30 | 59.30 | 46,206 |
May 01, 2024 | 62.05 | 67.37 | 62.05 | 66.04 | 66.04 | 9,100 |
Apr 30, 2024 | 65.57 | 65.83 | 64.37 | 64.46 | 64.46 | 8,500 |
Apr 29, 2024 | 66.30 | 69.00 | 66.30 | 67.81 | 67.81 | 8,500 |
Apr 26, 2024 | 66.53 | 66.76 | 66.22 | 66.76 | 66.76 | 4,600 |
Apr 25, 2024 | 65.23 | 67.00 | 65.23 | 66.52 | 66.52 | 8,600 |
Apr 24, 2024 | 66.35 | 66.74 | 66.35 | 66.74 | 66.74 | 5,700 |
Apr 23, 2024 | 67.00 | 67.49 | 66.30 | 66.98 | 66.98 | 10,300 |
Apr 22, 2024 | 66.38 | 66.38 | 65.70 | 65.70 | 65.70 | 8,100 |
Apr 19, 2024 | 64.70 | 65.64 | 63.25 | 65.64 | 65.64 | 8,900 |
Apr 18, 2024 | 67.00 | 67.00 | 64.62 | 65.55 | 65.55 | 10,600 |
Apr 17, 2024 | 67.62 | 67.62 | 66.01 | 66.94 | 66.94 | 9,900 |
Apr 16, 2024 | 65.96 | 66.59 | 65.56 | 66.59 | 66.59 | 4,700 |
Apr 15, 2024 | 67.59 | 69.12 | 65.08 | 65.72 | 65.72 | 5,300 |
Apr 12, 2024 | 67.85 | 68.00 | 66.48 | 67.68 | 67.68 | 6,000 |
Apr 11, 2024 | 71.42 | 71.42 | 67.85 | 68.35 | 68.35 | 5,100 |
Apr 10, 2024 | 70.00 | 70.03 | 69.00 | 69.57 | 69.57 | 9,100 |
Apr 09, 2024 | 69.19 | 70.78 | 69.13 | 70.59 | 70.59 | 7,500 |
Apr 08, 2024 | 68.70 | 69.90 | 68.28 | 69.21 | 69.21 | 10,600 |
Apr 05, 2024 | 68.59 | 69.86 | 68.59 | 68.76 | 68.76 | 5,100 |
Apr 04, 2024 | 68.91 | 70.82 | 68.91 | 69.64 | 69.64 | 10,200 |
Apr 03, 2024 | 71.00 | 71.00 | 68.91 | 68.91 | 68.91 | 5,900 |
Apr 02, 2024 | 69.10 | 70.74 | 67.86 | 69.75 | 69.75 | 9,600 |
Apr 01, 2024 | 71.00 | 71.00 | 68.82 | 69.00 | 69.00 | 10,500 |
Mar 28, 2024 | 68.90 | 70.88 | 68.76 | 70.88 | 70.88 | 8,500 |
Mar 27, 2024 | 68.26 | 68.87 | 67.84 | 68.85 | 68.85 | 10,000 |
Mar 26, 2024 | 69.96 | 69.97 | 68.70 | 68.85 | 68.85 | 7,800 |
Mar 25, 2024 | 70.80 | 72.10 | 69.61 | 69.96 | 69.96 | 9,200 |
Mar 22, 2024 | 71.34 | 72.16 | 69.69 | 71.43 | 71.43 | 6,900 |
Mar 21, 2024 | 69.23 | 71.24 | 68.75 | 71.23 | 71.23 | 13,600 |
Mar 20, 2024 | 68.68 | 68.80 | 68.23 | 68.47 | 68.47 | 7,100 |
Mar 19, 2024 | 67.28 | 67.80 | 66.76 | 67.62 | 67.62 | 8,100 |
Mar 18, 2024 | 66.58 | 68.19 | 66.58 | 68.19 | 68.19 | 7,300 |
Mar 15, 2024 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 24,100 |
Mar 14, 2024 | 68.18 | 69.00 | 65.49 | 65.80 | 65.80 | 8,900 |
Mar 13, 2024 | 66.88 | 67.30 | 65.91 | 66.72 | 66.72 | 9,700 |
Mar 12, 2024 | 66.73 | 66.73 | 65.00 | 66.25 | 66.25 | 10,800 |
Mar 11, 2024 | 66.88 | 66.92 | 64.60 | 66.01 | 66.01 | 6,200 |
Mar 08, 2024 | 67.85 | 68.81 | 67.42 | 68.03 | 68.03 | 9,100 |
Mar 08, 2024 | 0.17 Dividend | |||||
Mar 07, 2024 | 70.70 | 70.70 | 67.23 | 67.23 | 67.06 | 9,100 |
Mar 06, 2024 | 69.99 | 71.35 | 68.13 | 68.48 | 68.31 | 11,800 |
Mar 05, 2024 | 67.83 | 70.75 | 67.83 | 68.02 | 67.85 | 15,000 |
Mar 04, 2024 | 72.39 | 73.25 | 66.91 | 66.91 | 66.74 | 38,300 |
Mar 01, 2024 | 69.55 | 72.39 | 65.28 | 72.30 | 72.12 | 38,900 |
Feb 29, 2024 | 63.10 | 68.73 | 63.10 | 67.97 | 67.80 | 17,100 |
Feb 28, 2024 | 59.26 | 59.62 | 58.11 | 58.11 | 57.96 | 9,700 |
Feb 27, 2024 | 59.93 | 60.10 | 59.34 | 60.00 | 59.85 | 23,000 |
Feb 26, 2024 | 59.96 | 59.96 | 59.35 | 59.93 | 59.78 | 5,300 |
Feb 23, 2024 | 60.00 | 60.00 | 59.75 | 59.97 | 59.82 | 3,400 |
Feb 22, 2024 | 59.95 | 59.95 | 58.97 | 59.12 | 58.97 | 5,800 |
Feb 21, 2024 | 59.61 | 60.01 | 59.00 | 59.05 | 58.90 | 11,000 |
Feb 20, 2024 | 60.28 | 60.51 | 58.55 | 60.30 | 60.15 | 4,600 |
Feb 16, 2024 | 60.19 | 64.25 | 59.60 | 60.00 | 59.85 | 6,400 |
Feb 15, 2024 | 59.31 | 60.19 | 57.78 | 60.19 | 60.04 | 14,100 |
Feb 14, 2024 | 57.85 | 58.98 | 57.47 | 58.70 | 58.55 | 8,500 |
Feb 13, 2024 | 58.04 | 58.04 | 57.13 | 57.13 | 56.99 | 10,900 |
Feb 12, 2024 | 58.56 | 61.97 | 58.01 | 59.24 | 59.09 | 19,200 |
Feb 09, 2024 | 58.00 | 58.14 | 57.55 | 58.06 | 57.91 | 9,300 |
Feb 08, 2024 | 57.80 | 58.10 | 57.80 | 58.10 | 57.95 | 3,700 |
Feb 07, 2024 | 58.19 | 58.42 | 57.01 | 57.01 | 56.87 | 5,000 |
Feb 06, 2024 | 56.69 | 58.46 | 56.69 | 58.46 | 58.31 | 3,700 |
Feb 05, 2024 | 58.10 | 58.49 | 56.50 | 56.50 | 56.36 | 6,100 |
Feb 02, 2024 | 58.72 | 58.97 | 57.96 | 58.00 | 57.85 | 8,700 |
Feb 01, 2024 | 56.18 | 57.75 | 56.00 | 57.70 | 57.55 | 14,700 |
Jan 31, 2024 | 55.96 | 57.14 | 55.22 | 55.22 | 55.08 | 4,900 |
Jan 30, 2024 | 56.70 | 57.60 | 56.70 | 57.50 | 57.35 | 4,800 |
Jan 29, 2024 | 57.28 | 57.28 | 55.51 | 57.01 | 56.87 | 5,500 |
Jan 26, 2024 | 56.30 | 57.28 | 56.30 | 57.28 | 57.14 | 4,200 |
Jan 25, 2024 | 55.49 | 56.32 | 55.49 | 56.30 | 56.16 | 6,200 |
Jan 24, 2024 | 55.04 | 55.26 | 54.19 | 54.67 | 54.53 | 5,000 |
Jan 23, 2024 | 55.58 | 55.58 | 53.14 | 54.54 | 54.40 | 4,900 |
Jan 22, 2024 | 52.75 | 55.50 | 52.75 | 55.25 | 55.11 | 8,800 |
Jan 19, 2024 | 52.08 | 52.71 | 51.66 | 52.71 | 52.58 | 5,200 |
Jan 18, 2024 | 50.01 | 51.41 | 50.01 | 51.21 | 51.08 | 3,000 |
Jan 17, 2024 | 50.04 | 51.34 | 48.71 | 51.01 | 50.88 | 8,400 |
Jan 16, 2024 | 51.00 | 52.28 | 50.64 | 50.64 | 50.51 | 7,200 |
Jan 12, 2024 | 52.43 | 52.93 | 51.15 | 51.15 | 51.02 | 12,800 |
Jan 11, 2024 | 52.00 | 52.08 | 51.00 | 51.63 | 51.50 | 12,400 |
Jan 10, 2024 | 51.96 | 52.78 | 51.50 | 52.10 | 51.97 | 9,900 |
Jan 09, 2024 | 51.35 | 53.14 | 51.35 | 51.77 | 51.64 | 9,100 |
Jan 08, 2024 | 52.00 | 55.47 | 51.08 | 52.03 | 51.90 | 14,800 |
Jan 05, 2024 | 51.15 | 52.22 | 50.52 | 51.59 | 51.46 | 16,200 |
Jan 04, 2024 | 50.96 | 51.39 | 48.67 | 51.15 | 51.02 | 22,500 |
Jan 03, 2024 | 54.09 | 54.09 | 50.35 | 50.50 | 50.37 | 8,600 |
Jan 02, 2024 | 54.19 | 54.67 | 52.75 | 53.86 | 53.72 | 13,000 |
Dec 29, 2023 | 55.01 | 55.75 | 54.83 | 54.83 | 54.69 | 4,900 |
Dec 28, 2023 | 56.26 | 56.26 | 55.55 | 55.83 | 55.69 | 6,900 |
Dec 27, 2023 | 57.79 | 57.79 | 56.06 | 56.06 | 55.92 | 13,000 |
Dec 26, 2023 | 58.99 | 58.99 | 57.29 | 57.79 | 57.64 | 15,800 |
Dec 22, 2023 | 56.66 | 58.75 | 56.52 | 58.65 | 58.50 | 12,600 |
Dec 21, 2023 | 56.45 | 57.70 | 56.15 | 57.59 | 57.44 | 14,900 |
Dec 20, 2023 | 56.98 | 58.25 | 56.70 | 56.94 | 56.80 | 17,000 |
Dec 19, 2023 | 55.76 | 57.00 | 55.76 | 56.98 | 56.84 | 14,500 |
Dec 18, 2023 | 56.52 | 57.38 | 55.52 | 56.51 | 56.37 | 11,500 |
Dec 15, 2023 | 57.42 | 57.42 | 55.54 | 56.52 | 56.38 | 28,100 |
Dec 14, 2023 | 57.00 | 57.10 | 56.11 | 57.00 | 56.86 | 16,100 |
Dec 13, 2023 | 54.04 | 56.63 | 53.99 | 56.48 | 56.34 | 25,300 |
Dec 12, 2023 | 53.18 | 54.51 | 52.99 | 53.59 | 53.45 | 14,700 |
Dec 11, 2023 | 53.70 | 54.00 | 51.97 | 53.60 | 53.46 | 15,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |