Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 56.49 | 56.49 | 55.22 | 55.23 | 55.23 | 3,700 |
May 22, 2024 | 56.64 | 56.64 | 55.87 | 56.07 | 56.07 | 2,600 |
May 21, 2024 | 56.55 | 56.55 | 56.22 | 56.45 | 56.45 | 10,200 |
May 20, 2024 | 57.05 | 57.37 | 57.05 | 57.19 | 57.19 | 37,500 |
May 17, 2024 | 57.13 | 57.71 | 57.11 | 57.71 | 57.71 | 2,100 |
May 16, 2024 | 56.86 | 57.23 | 56.86 | 57.19 | 57.19 | 900 |
May 15, 2024 | 56.46 | 56.93 | 56.24 | 56.90 | 56.90 | 4,000 |
May 14, 2024 | 55.57 | 55.82 | 55.52 | 55.82 | 55.82 | 3,100 |
May 13, 2024 | 55.05 | 55.45 | 55.05 | 55.19 | 55.19 | 43,800 |
May 10, 2024 | 54.85 | 54.85 | 54.35 | 54.39 | 54.39 | 900 |
May 09, 2024 | 53.75 | 54.17 | 53.75 | 54.17 | 54.17 | 3,200 |
May 08, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 600 |
May 07, 2024 | 53.75 | 53.94 | 53.75 | 53.85 | 53.85 | 2,000 |
May 06, 2024 | 54.46 | 54.54 | 54.32 | 54.44 | 54.44 | 60,800 |
May 03, 2024 | 53.88 | 54.38 | 53.88 | 54.38 | 54.38 | 400 |
May 02, 2024 | 52.20 | 53.45 | 52.20 | 53.41 | 53.41 | 1,000 |
May 01, 2024 | 50.77 | 51.85 | 50.77 | 50.88 | 50.88 | 2,200 |
Apr 30, 2024 | 50.90 | 50.90 | 50.72 | 50.72 | 50.72 | 5,300 |
Apr 29, 2024 | 51.91 | 52.17 | 51.89 | 52.17 | 52.17 | 400 |
Apr 26, 2024 | 51.24 | 51.24 | 51.19 | 51.19 | 51.19 | 400 |
Apr 25, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 100 |
Apr 24, 2024 | 49.75 | 49.92 | 49.75 | 49.92 | 49.92 | 1,400 |
Apr 23, 2024 | 49.32 | 49.58 | 49.32 | 49.58 | 49.58 | 200 |
Apr 22, 2024 | 47.91 | 48.91 | 47.91 | 48.80 | 48.80 | 5,600 |
Apr 19, 2024 | 47.78 | 47.88 | 47.70 | 47.72 | 47.72 | 5,100 |
Apr 18, 2024 | 48.44 | 48.62 | 48.16 | 48.16 | 48.16 | 23,800 |
Apr 17, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 200 |
Apr 16, 2024 | 47.71 | 48.00 | 47.68 | 47.95 | 47.95 | 1,800 |
Apr 15, 2024 | 50.04 | 50.04 | 49.05 | 49.22 | 49.22 | 6,900 |
Apr 12, 2024 | 50.80 | 50.80 | 49.80 | 49.80 | 49.80 | 2,100 |
Apr 11, 2024 | 52.16 | 52.25 | 52.16 | 52.25 | 52.25 | 200 |
Apr 10, 2024 | 51.62 | 51.62 | 51.35 | 51.62 | 51.62 | 500 |
Apr 09, 2024 | 53.26 | 53.26 | 52.82 | 53.10 | 53.10 | 1,600 |
Apr 08, 2024 | 52.39 | 52.41 | 52.39 | 52.41 | 52.41 | 500 |
Apr 05, 2024 | 51.37 | 51.95 | 51.31 | 51.69 | 51.69 | 1,700 |
Apr 04, 2024 | 52.93 | 53.01 | 51.58 | 51.58 | 51.58 | 1,400 |
Apr 03, 2024 | 51.36 | 51.89 | 51.36 | 51.89 | 51.89 | 500 |
Apr 02, 2024 | 51.97 | 52.08 | 51.85 | 51.86 | 51.86 | 1,000 |
Apr 01, 2024 | 52.25 | 52.25 | 51.55 | 51.55 | 51.55 | 300 |
Mar 28, 2024 | 51.50 | 51.51 | 51.34 | 51.45 | 51.45 | 9,500 |
Mar 27, 2024 | 50.65 | 50.99 | 50.65 | 50.99 | 50.99 | 600 |
Mar 26, 2024 | 51.15 | 51.15 | 50.91 | 50.91 | 50.91 | 2,600 |
Mar 25, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 200 |
Mar 22, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 500 |
Mar 21, 2024 | 52.34 | 52.34 | 51.65 | 51.65 | 51.65 | 900 |
Mar 20, 2024 | 50.67 | 51.54 | 50.64 | 51.51 | 51.51 | 4,200 |
Mar 20, 2024 | 0.31 Dividend | |||||
Mar 19, 2024 | 50.47 | 50.74 | 50.47 | 50.74 | 50.43 | 1,000 |
Mar 18, 2024 | 51.78 | 51.78 | 51.14 | 51.22 | 50.91 | 1,600 |
Mar 15, 2024 | 51.33 | 51.33 | 51.05 | 51.05 | 50.74 | 800 |
Mar 14, 2024 | 52.39 | 52.39 | 51.70 | 51.70 | 51.38 | 1,000 |
Mar 13, 2024 | 52.29 | 52.29 | 52.25 | 52.25 | 51.93 | 500 |
Mar 12, 2024 | 52.28 | 52.67 | 52.28 | 52.67 | 52.35 | 1,600 |
Mar 11, 2024 | 51.68 | 51.68 | 51.55 | 51.55 | 51.24 | 48,300 |
Mar 08, 2024 | 51.63 | 52.02 | 51.18 | 51.32 | 51.01 | 4,200 |
Mar 07, 2024 | 51.31 | 51.44 | 51.31 | 51.44 | 51.13 | 600 |
Mar 06, 2024 | 51.04 | 51.05 | 50.82 | 50.82 | 50.51 | 400 |
Mar 05, 2024 | 49.63 | 49.63 | 49.30 | 49.41 | 49.11 | 14,200 |
Mar 04, 2024 | 50.41 | 50.50 | 50.29 | 50.29 | 49.98 | 36,400 |
Mar 01, 2024 | 50.25 | 50.64 | 50.13 | 50.55 | 50.24 | 3,600 |
Feb 29, 2024 | 49.18 | 49.44 | 49.18 | 49.37 | 49.07 | 900 |
Feb 28, 2024 | 49.64 | 49.64 | 49.29 | 49.29 | 48.99 | 800 |
Feb 27, 2024 | 50.78 | 50.78 | 50.65 | 50.65 | 50.34 | 1,500 |
Feb 26, 2024 | 50.41 | 50.49 | 50.41 | 50.49 | 50.18 | 400 |
Feb 23, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.67 | 200 |
Feb 22, 2024 | 50.99 | 51.00 | 50.62 | 51.00 | 50.69 | 5,500 |
Feb 21, 2024 | 49.95 | 50.01 | 49.95 | 50.01 | 49.70 | 600 |
Feb 20, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 49.59 | 900 |
Feb 16, 2024 | 49.78 | 49.78 | 49.67 | 49.67 | 49.37 | 5,400 |
Feb 15, 2024 | 49.00 | 49.26 | 48.91 | 49.26 | 48.96 | 20,000 |
Feb 14, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.53 | 100 |
Feb 13, 2024 | 47.28 | 47.43 | 47.28 | 47.43 | 47.14 | 1,000 |
Feb 12, 2024 | 48.67 | 49.74 | 48.67 | 49.36 | 49.06 | 2,800 |
Feb 09, 2024 | 47.92 | 48.67 | 47.92 | 48.59 | 48.29 | 20,300 |
Feb 08, 2024 | 48.20 | 48.20 | 48.15 | 48.15 | 47.86 | 700 |
Feb 07, 2024 | 48.57 | 48.74 | 48.57 | 48.74 | 48.44 | 800 |
Feb 06, 2024 | 47.95 | 48.67 | 47.95 | 48.67 | 48.37 | 7,100 |
Feb 05, 2024 | 46.36 | 46.61 | 46.36 | 46.61 | 46.33 | 1,400 |
Feb 02, 2024 | 46.25 | 46.46 | 46.08 | 46.42 | 46.14 | 1,600 |
Feb 01, 2024 | 46.61 | 46.75 | 46.38 | 46.66 | 46.37 | 1,100 |
Jan 31, 2024 | 46.30 | 46.59 | 45.61 | 45.85 | 45.57 | 3,200 |
Jan 30, 2024 | 46.22 | 46.36 | 46.22 | 46.36 | 46.08 | 200 |
Jan 29, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.87 | 100 |
Jan 26, 2024 | 47.08 | 47.11 | 47.08 | 47.11 | 46.82 | 200 |
Jan 25, 2024 | 47.30 | 47.30 | 46.83 | 47.03 | 46.74 | 2,500 |
Jan 24, 2024 | 47.35 | 47.35 | 47.00 | 47.03 | 46.74 | 1,300 |
Jan 23, 2024 | 45.87 | 45.98 | 45.87 | 45.98 | 45.70 | 100 |
Jan 22, 2024 | 45.10 | 45.26 | 45.05 | 45.22 | 44.94 | 8,100 |
Jan 19, 2024 | 45.30 | 46.01 | 45.03 | 46.01 | 45.73 | 18,200 |
Jan 18, 2024 | 45.08 | 45.14 | 44.72 | 45.07 | 44.79 | 5,400 |
Jan 17, 2024 | 43.88 | 44.37 | 43.88 | 44.34 | 44.07 | 2,400 |
Jan 16, 2024 | 46.02 | 46.27 | 45.69 | 45.69 | 45.41 | 1,700 |
Jan 12, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.78 | 100 |
Jan 11, 2024 | 47.89 | 47.97 | 47.27 | 47.71 | 47.42 | 3,400 |
Jan 10, 2024 | 47.32 | 47.34 | 47.32 | 47.34 | 47.05 | 200 |
Jan 09, 2024 | 47.45 | 47.67 | 47.45 | 47.55 | 47.26 | 1,800 |
Jan 08, 2024 | 48.11 | 49.07 | 48.11 | 49.02 | 48.72 | 2,300 |
Jan 05, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.45 | 300 |
Jan 04, 2024 | 48.77 | 49.10 | 48.66 | 48.66 | 48.36 | 1,100 |
Jan 03, 2024 | 48.47 | 49.06 | 48.47 | 49.00 | 48.70 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |