Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 54.73 | 101,032 |
May 02, 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 54.07 | 78,000 |
May 01, 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 53.32 | 90,200 |
Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 53.78 | 72,400 |
Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 54.85 | 67,500 |
Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 54.69 | 140,800 |
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 53.84 | 90,000 |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 54.02 | 151,000 |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 53.79 | 177,000 |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 52.89 | 124,600 |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 52.41 | 170,800 |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 53.20 | 83,700 |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 53.48 | 72,900 |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 54.23 | 145,000 |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 54.26 | 79,100 |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 55.09 | 87,900 |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 56.40 | 65,100 |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 55.64 | 85,600 |
Apr 09, 2024 | 56.73 | 56.73 | 56.01 | 56.70 | 56.70 | 79,200 |
Apr 08, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 56.30 | 84,300 |
Apr 05, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 56.18 | 97,100 |
Apr 04, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 55.63 | 81,800 |
Apr 03, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 56.54 | 127,600 |
Apr 02, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 56.47 | 102,800 |
Apr 01, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 57.27 | 92,200 |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 57.23 | 141,800 |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 57.21 | 83,800 |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 56.66 | 118,200 |
Mar 25, 2024 | 56.73 | 56.93 | 56.60 | 56.74 | 56.74 | 121,100 |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 56.94 | 79,500 |
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 57.14 | 126,000 |
Mar 21, 2024 | 0.007 Dividend | |||||
Mar 20, 2024 | 55.78 | 56.60 | 55.62 | 56.55 | 56.54 | 160,400 |
Mar 19, 2024 | 55.29 | 55.74 | 54.93 | 55.62 | 55.61 | 142,400 |
Mar 18, 2024 | 55.84 | 55.85 | 55.47 | 55.48 | 55.47 | 100,200 |
Mar 15, 2024 | 55.47 | 55.69 | 55.27 | 55.27 | 55.26 | 73,800 |
Mar 14, 2024 | 56.33 | 56.37 | 55.35 | 55.66 | 55.65 | 107,700 |
Mar 13, 2024 | 56.50 | 56.55 | 56.18 | 56.27 | 56.26 | 122,800 |
Mar 12, 2024 | 56.08 | 56.59 | 55.80 | 56.54 | 56.53 | 126,900 |
Mar 11, 2024 | 55.90 | 56.06 | 55.53 | 55.98 | 55.97 | 142,000 |
Mar 08, 2024 | 57.28 | 57.49 | 56.22 | 56.27 | 56.26 | 100,600 |
Mar 07, 2024 | 56.74 | 57.24 | 56.60 | 57.10 | 57.09 | 135,800 |
Mar 06, 2024 | 56.42 | 56.60 | 55.96 | 56.23 | 56.22 | 166,100 |
Mar 05, 2024 | 56.27 | 56.27 | 55.33 | 55.63 | 55.62 | 240,700 |
Mar 04, 2024 | 56.86 | 56.89 | 56.54 | 56.55 | 56.54 | 336,500 |
Mar 01, 2024 | 55.82 | 56.60 | 55.66 | 56.53 | 56.52 | 104,100 |
Feb 29, 2024 | 55.28 | 55.66 | 55.02 | 55.49 | 55.48 | 237,500 |
Feb 28, 2024 | 54.70 | 55.14 | 54.70 | 54.93 | 54.92 | 107,200 |
Feb 27, 2024 | 55.27 | 55.32 | 55.00 | 55.14 | 55.13 | 113,200 |
Feb 26, 2024 | 54.84 | 55.13 | 54.79 | 54.89 | 54.88 | 125,900 |
Feb 23, 2024 | 55.11 | 55.11 | 54.61 | 54.89 | 54.88 | 99,800 |
Feb 22, 2024 | 54.47 | 54.89 | 54.37 | 54.86 | 54.85 | 93,900 |
Feb 21, 2024 | 53.05 | 53.44 | 52.92 | 53.44 | 53.43 | 111,600 |
Feb 20, 2024 | 53.79 | 53.89 | 53.15 | 53.62 | 53.61 | 181,600 |
Feb 16, 2024 | 54.47 | 54.68 | 54.10 | 54.10 | 54.09 | 86,400 |
Feb 15, 2024 | 54.51 | 54.84 | 54.33 | 54.63 | 54.62 | 91,500 |
Feb 14, 2024 | 54.04 | 54.45 | 53.81 | 54.39 | 54.38 | 217,300 |
Feb 13, 2024 | 53.26 | 53.83 | 53.01 | 53.36 | 53.35 | 134,300 |
Feb 12, 2024 | 54.61 | 55.19 | 54.58 | 54.67 | 54.66 | 163,700 |
Feb 09, 2024 | 54.03 | 54.71 | 54.03 | 54.55 | 54.54 | 120,600 |
Feb 08, 2024 | 53.38 | 54.00 | 53.38 | 53.86 | 53.85 | 115,000 |
Feb 07, 2024 | 53.14 | 53.54 | 53.00 | 53.46 | 53.45 | 117,900 |
Feb 06, 2024 | 53.14 | 53.14 | 52.56 | 52.97 | 52.96 | 190,000 |
Feb 05, 2024 | 52.99 | 53.10 | 52.48 | 53.01 | 53.00 | 122,700 |
Feb 02, 2024 | 52.56 | 53.33 | 52.40 | 53.17 | 53.16 | 113,600 |
Feb 01, 2024 | 52.28 | 52.65 | 51.84 | 52.65 | 52.64 | 111,600 |
Jan 31, 2024 | 52.31 | 52.83 | 51.88 | 51.97 | 51.96 | 119,200 |
Jan 30, 2024 | 53.13 | 53.33 | 52.83 | 52.88 | 52.87 | 121,800 |
Jan 29, 2024 | 52.72 | 53.33 | 52.67 | 53.29 | 53.28 | 372,600 |
Jan 26, 2024 | 52.72 | 53.02 | 52.61 | 52.63 | 52.62 | 88,700 |
Jan 25, 2024 | 53.35 | 53.46 | 52.81 | 53.20 | 53.19 | 271,900 |
Jan 24, 2024 | 53.31 | 53.46 | 52.81 | 52.83 | 52.82 | 107,200 |
Jan 23, 2024 | 53.05 | 53.05 | 52.56 | 52.86 | 52.85 | 122,700 |
Jan 22, 2024 | 52.67 | 53.07 | 52.59 | 52.76 | 52.76 | 110,700 |
Jan 19, 2024 | 51.54 | 52.39 | 51.47 | 52.36 | 52.35 | 119,900 |
Jan 18, 2024 | 50.99 | 51.39 | 50.72 | 51.33 | 51.32 | 253,800 |
Jan 17, 2024 | 50.29 | 50.50 | 49.99 | 50.43 | 50.42 | 96,300 |
Jan 16, 2024 | 50.75 | 50.99 | 50.44 | 50.83 | 50.82 | 136,400 |
Jan 12, 2024 | 51.18 | 51.42 | 50.79 | 50.81 | 50.80 | 155,500 |
Jan 11, 2024 | 51.18 | 51.26 | 50.38 | 51.04 | 51.03 | 120,900 |
Jan 10, 2024 | 51.00 | 51.16 | 50.53 | 51.09 | 51.08 | 182,100 |
Jan 09, 2024 | 50.47 | 51.03 | 50.43 | 50.90 | 50.89 | 134,800 |
Jan 08, 2024 | 49.90 | 50.90 | 49.90 | 50.90 | 50.89 | 272,100 |
Jan 05, 2024 | 49.37 | 50.07 | 49.37 | 49.70 | 49.69 | 342,100 |
Jan 04, 2024 | 49.46 | 49.88 | 49.19 | 49.64 | 49.63 | 102,600 |
Jan 03, 2024 | 50.16 | 50.25 | 49.70 | 49.70 | 49.69 | 174,700 |
Jan 02, 2024 | 51.53 | 51.53 | 50.49 | 50.86 | 50.85 | 147,200 |
Dec 29, 2023 | 52.32 | 52.34 | 51.55 | 51.55 | 51.54 | 126,500 |
Dec 28, 2023 | 52.37 | 52.44 | 52.21 | 52.23 | 52.22 | 119,700 |
Dec 27, 2023 | 52.25 | 52.43 | 52.11 | 52.27 | 52.26 | 136,300 |
Dec 26, 2023 | 52.11 | 52.41 | 52.05 | 52.34 | 52.33 | 73,500 |
Dec 22, 2023 | 51.76 | 52.06 | 51.64 | 51.94 | 51.93 | 143,600 |
Dec 22, 2023 | 0.047 Dividend | |||||
Dec 21, 2023 | 51.61 | 51.82 | 51.32 | 51.72 | 51.67 | 616,900 |
Dec 20, 2023 | 51.45 | 51.94 | 50.78 | 50.78 | 50.73 | 101,900 |
Dec 19, 2023 | 51.37 | 51.83 | 51.37 | 51.76 | 51.71 | 156,300 |
Dec 18, 2023 | 51.26 | 51.44 | 51.11 | 51.38 | 51.33 | 196,300 |
Dec 15, 2023 | 51.24 | 51.58 | 51.14 | 51.21 | 51.16 | 308,400 |
Dec 14, 2023 | 50.52 | 51.34 | 50.52 | 51.25 | 51.20 | 281,200 |
Dec 13, 2023 | 49.37 | 50.28 | 49.05 | 50.11 | 50.06 | 116,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |