Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 52.63 | 53.11 | 52.46 | 53.09 | 53.09 | 6,800 |
Apr 24, 2024 | 53.75 | 53.81 | 53.25 | 53.51 | 53.51 | 6,000 |
Apr 23, 2024 | 52.94 | 53.55 | 52.93 | 53.48 | 53.48 | 8,300 |
Apr 22, 2024 | 52.21 | 52.78 | 52.00 | 52.63 | 52.63 | 24,100 |
Apr 19, 2024 | 52.21 | 52.21 | 51.72 | 51.80 | 51.80 | 10,400 |
Apr 18, 2024 | 52.64 | 52.82 | 52.28 | 52.32 | 52.32 | 9,500 |
Apr 17, 2024 | 52.57 | 52.89 | 52.51 | 52.63 | 52.63 | 10,200 |
Apr 16, 2024 | 52.77 | 53.17 | 52.72 | 52.86 | 52.86 | 9,900 |
Apr 15, 2024 | 54.32 | 54.32 | 53.00 | 53.11 | 53.11 | 6,200 |
Apr 12, 2024 | 54.58 | 54.58 | 53.85 | 53.85 | 53.85 | 6,100 |
Apr 11, 2024 | 55.02 | 55.22 | 54.53 | 55.10 | 55.10 | 4,500 |
Apr 10, 2024 | 54.68 | 54.94 | 54.51 | 54.70 | 54.70 | 3,700 |
Apr 09, 2024 | 55.50 | 55.50 | 55.16 | 55.47 | 55.47 | 2,800 |
Apr 08, 2024 | 55.23 | 55.34 | 55.19 | 55.19 | 55.19 | 3,300 |
Apr 05, 2024 | 54.65 | 55.11 | 54.65 | 55.09 | 55.09 | 3,700 |
Apr 04, 2024 | 55.87 | 55.94 | 54.67 | 54.70 | 54.70 | 5,100 |
Apr 03, 2024 | 55.01 | 55.49 | 55.01 | 55.44 | 55.44 | 2,600 |
Apr 02, 2024 | 55.20 | 55.33 | 55.04 | 55.33 | 55.33 | 8,500 |
Apr 01, 2024 | 55.87 | 55.97 | 55.83 | 55.97 | 55.97 | 3,100 |
Mar 28, 2024 | 56.25 | 56.26 | 56.11 | 56.13 | 56.13 | 1,600 |
Mar 27, 2024 | 55.76 | 56.04 | 55.67 | 55.98 | 55.98 | 12,200 |
Mar 26, 2024 | 55.85 | 55.89 | 55.60 | 55.65 | 55.65 | 8,800 |
Mar 25, 2024 | 55.67 | 55.72 | 55.59 | 55.59 | 55.59 | 4,500 |
Mar 22, 2024 | 55.73 | 55.73 | 55.48 | 55.49 | 55.49 | 7,000 |
Mar 21, 2024 | 56.11 | 56.23 | 55.99 | 55.99 | 55.99 | 8,500 |
Mar 20, 2024 | 55.01 | 55.83 | 54.99 | 55.68 | 55.68 | 3,200 |
Mar 19, 2024 | 54.76 | 55.04 | 54.76 | 55.04 | 55.04 | 2,800 |
Mar 18, 2024 | 55.23 | 55.23 | 54.89 | 54.92 | 54.92 | 3,500 |
Mar 15, 2024 | 54.83 | 54.99 | 54.67 | 54.67 | 54.67 | 3,200 |
Mar 14, 2024 | 55.64 | 55.64 | 55.04 | 55.05 | 55.05 | 2,500 |
Mar 13, 2024 | 55.91 | 56.00 | 55.67 | 55.70 | 55.70 | 2,400 |
Mar 12, 2024 | 55.61 | 55.88 | 55.26 | 55.79 | 55.79 | 13,900 |
Mar 11, 2024 | 55.43 | 55.58 | 55.29 | 55.29 | 55.29 | 4,000 |
Mar 08, 2024 | 55.86 | 56.33 | 55.24 | 55.55 | 55.55 | 68,100 |
Mar 07, 2024 | 55.38 | 55.76 | 55.38 | 55.63 | 55.63 | 10,100 |
Mar 06, 2024 | 55.01 | 55.25 | 54.88 | 55.06 | 55.06 | 6,900 |
Mar 05, 2024 | 54.91 | 54.91 | 54.29 | 54.45 | 54.45 | 13,800 |
Mar 04, 2024 | 55.45 | 55.45 | 55.14 | 55.21 | 55.21 | 3,200 |
Mar 01, 2024 | 54.83 | 55.42 | 54.83 | 55.33 | 55.33 | 9,800 |
Feb 29, 2024 | 54.90 | 54.93 | 54.60 | 54.77 | 54.77 | 4,500 |
Feb 28, 2024 | 54.49 | 54.65 | 54.40 | 54.42 | 54.42 | 3,500 |
Feb 27, 2024 | 54.60 | 54.79 | 54.56 | 54.79 | 54.79 | 19,100 |
Feb 26, 2024 | 54.17 | 54.44 | 54.17 | 54.37 | 54.37 | 5,100 |
Feb 23, 2024 | 54.16 | 54.25 | 54.05 | 54.19 | 54.19 | 2,700 |
Feb 22, 2024 | 53.87 | 54.16 | 53.85 | 54.16 | 54.16 | 3,100 |
Feb 21, 2024 | 53.14 | 53.20 | 52.87 | 53.20 | 53.20 | 7,400 |
Feb 20, 2024 | 53.68 | 53.68 | 53.18 | 53.44 | 53.44 | 9,000 |
Feb 16, 2024 | 54.40 | 54.41 | 54.00 | 54.02 | 54.02 | 9,300 |
Feb 15, 2024 | 54.24 | 54.40 | 54.08 | 54.31 | 54.31 | 4,600 |
Feb 14, 2024 | 53.38 | 53.92 | 53.38 | 53.90 | 53.90 | 11,500 |
Feb 13, 2024 | 52.91 | 53.22 | 52.49 | 52.81 | 52.81 | 13,200 |
Feb 12, 2024 | 53.73 | 54.33 | 53.73 | 54.04 | 54.04 | 24,000 |
Feb 09, 2024 | 53.42 | 53.82 | 53.42 | 53.71 | 53.71 | 50,000 |
Feb 08, 2024 | 52.88 | 53.23 | 52.87 | 53.17 | 53.17 | 70,600 |
Feb 07, 2024 | 52.80 | 53.00 | 52.64 | 52.89 | 52.89 | 22,400 |
Feb 06, 2024 | 52.39 | 52.71 | 52.33 | 52.71 | 52.71 | 16,200 |
Feb 05, 2024 | 51.94 | 52.37 | 51.88 | 52.27 | 52.27 | 123,000 |
Feb 02, 2024 | 52.18 | 52.65 | 52.05 | 52.57 | 52.57 | 39,200 |
Feb 01, 2024 | 51.92 | 52.26 | 51.56 | 52.16 | 52.16 | 39,200 |
Jan 31, 2024 | 52.16 | 52.53 | 51.47 | 51.63 | 51.63 | 64,900 |
Jan 30, 2024 | 52.70 | 52.71 | 52.37 | 52.49 | 52.49 | 30,400 |
Jan 29, 2024 | 52.33 | 52.86 | 52.20 | 52.84 | 52.84 | 23,700 |
Jan 26, 2024 | 52.25 | 52.41 | 52.24 | 52.27 | 52.27 | 3,700 |
Jan 25, 2024 | 52.24 | 52.27 | 52.05 | 52.27 | 52.27 | 4,600 |
Jan 24, 2024 | 52.51 | 52.61 | 52.10 | 52.10 | 52.10 | 8,000 |
Jan 23, 2024 | 52.10 | 52.11 | 51.94 | 52.11 | 52.11 | 2,000 |
Jan 22, 2024 | 51.65 | 52.05 | 51.65 | 51.90 | 51.90 | 55,800 |
Jan 19, 2024 | 51.09 | 51.64 | 50.88 | 51.64 | 51.64 | 4,000 |
Jan 18, 2024 | 51.02 | 51.04 | 50.72 | 51.04 | 51.04 | 1,400 |
Jan 17, 2024 | 50.50 | 50.66 | 50.30 | 50.64 | 50.64 | 53,500 |
Jan 16, 2024 | 51.25 | 51.29 | 51.01 | 51.20 | 51.20 | 5,400 |
Jan 12, 2024 | 51.61 | 51.86 | 51.61 | 51.70 | 51.70 | 2,100 |
Jan 11, 2024 | 52.05 | 52.05 | 51.31 | 51.83 | 51.83 | 2,700 |
Jan 10, 2024 | 51.56 | 51.99 | 51.56 | 51.91 | 51.91 | 5,000 |
Jan 09, 2024 | 51.50 | 51.81 | 51.50 | 51.67 | 51.67 | 2,100 |
Jan 08, 2024 | 51.22 | 51.90 | 51.22 | 51.86 | 51.86 | 5,700 |
Jan 05, 2024 | 50.85 | 50.94 | 50.80 | 50.94 | 50.94 | 4,200 |
Jan 04, 2024 | 50.85 | 51.23 | 50.83 | 50.93 | 50.93 | 8,600 |
Jan 03, 2024 | 51.16 | 51.28 | 50.96 | 51.01 | 51.01 | 9,000 |
Jan 02, 2024 | 51.92 | 51.97 | 51.52 | 51.69 | 51.69 | 6,300 |
Dec 29, 2023 | 52.88 | 52.94 | 52.38 | 52.49 | 52.49 | 2,100 |
Dec 28, 2023 | 52.85 | 53.10 | 52.83 | 52.83 | 52.83 | 12,900 |
Dec 27, 2023 | 52.60 | 52.73 | 52.50 | 52.71 | 52.71 | 12,100 |
Dec 26, 2023 | 52.21 | 52.54 | 52.21 | 52.48 | 52.48 | 2,600 |
Dec 26, 2023 | 0.532 Dividend | |||||
Dec 22, 2023 | 52.79 | 52.84 | 52.53 | 52.66 | 52.13 | 3,100 |
Dec 21, 2023 | 52.55 | 52.73 | 52.29 | 52.71 | 52.18 | 30,100 |
Dec 20, 2023 | 52.67 | 52.85 | 51.83 | 51.85 | 51.33 | 18,700 |
Dec 19, 2023 | 52.55 | 52.73 | 52.55 | 52.73 | 52.20 | 4,600 |
Dec 18, 2023 | 51.93 | 52.10 | 51.89 | 52.07 | 51.54 | 5,800 |
Dec 15, 2023 | 52.15 | 52.16 | 51.76 | 51.93 | 51.41 | 8,700 |
Dec 14, 2023 | 51.80 | 52.22 | 51.80 | 52.05 | 51.52 | 12,000 |
Dec 13, 2023 | 45.33 | 51.33 | 45.33 | 51.33 | 50.81 | 9,100 |
Dec 12, 2023 | 49.98 | 50.37 | 49.98 | 50.37 | 49.86 | 4,200 |
Dec 11, 2023 | 49.97 | 50.28 | 49.91 | 50.17 | 49.66 | 25,800 |
Dec 08, 2023 | 50.00 | 50.10 | 49.72 | 49.97 | 49.47 | 6,900 |
Dec 07, 2023 | 49.49 | 49.80 | 49.38 | 49.66 | 49.16 | 25,500 |
Dec 06, 2023 | 49.76 | 49.86 | 49.33 | 49.33 | 48.83 | 42,700 |
Dec 05, 2023 | 49.31 | 49.48 | 49.25 | 49.39 | 48.89 | 4,300 |
Dec 04, 2023 | 49.80 | 49.80 | 49.45 | 49.64 | 49.14 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |