Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 51.03 | 51.03 | 50.83 | 50.83 | 50.83 | 872 |
May 02, 2024 | 50.82 | 51.27 | 50.80 | 51.13 | 51.13 | 32,430 |
May 01, 2024 | 49.33 | 49.55 | 49.33 | 49.55 | 49.55 | 5,578 |
Apr 30, 2024 | 50.40 | 50.40 | 49.67 | 49.67 | 49.67 | 49,659 |
Apr 29, 2024 | 51.25 | 51.44 | 51.25 | 51.44 | 51.44 | 113,548 |
Apr 29, 2024 | 0.275 Dividend | |||||
Apr 26, 2024 | 50.67 | 50.67 | 50.61 | 50.61 | 50.33 | 209 |
Apr 25, 2024 | 50.34 | 50.34 | 49.90 | 50.31 | 50.04 | 109,049 |
Apr 24, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.93 | - |
Apr 23, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.93 | 7,054 |
Apr 22, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.34 | - |
Apr 19, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.34 | 14,458 |
Apr 18, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.95 | 6,601 |
Apr 17, 2024 | 52.31 | 52.31 | 51.86 | 51.95 | 51.67 | 6,478 |
Apr 16, 2024 | 51.87 | 52.42 | 51.87 | 52.31 | 52.03 | 2,852 |
Apr 15, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.08 | - |
Apr 12, 2024 | 53.65 | 53.65 | 52.72 | 53.37 | 53.08 | 6,982 |
Apr 11, 2024 | 56.21 | 56.21 | 54.79 | 54.97 | 54.67 | 4,949 |
Apr 10, 2024 | 55.41 | 55.90 | 55.41 | 55.90 | 55.60 | 6,713 |
Apr 09, 2024 | 56.28 | 56.93 | 56.28 | 56.93 | 56.62 | 1,388 |
Apr 08, 2024 | 55.86 | 56.28 | 55.55 | 56.28 | 55.97 | 5,673 |
Apr 05, 2024 | 55.95 | 56.33 | 55.95 | 56.33 | 56.02 | 2,200 |
Apr 04, 2024 | 55.79 | 56.03 | 55.15 | 55.15 | 54.85 | 4,914 |
Apr 03, 2024 | 55.42 | 56.03 | 53.99 | 55.18 | 54.88 | 7,580 |
Apr 02, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.15 | 3,045 |
Apr 01, 2024 | 57.65 | 57.65 | 56.13 | 56.13 | 55.83 | 2,651 |
Mar 28, 2024 | 57.25 | 57.26 | 56.30 | 57.23 | 56.92 | 1,629 |
Mar 27, 2024 | 56.00 | 56.39 | 55.99 | 56.05 | 55.75 | 56,253 |
Mar 27, 2024 | 0.275 Dividend | |||||
Mar 26, 2024 | 55.97 | 56.17 | 55.61 | 55.99 | 55.41 | 2,667 |
Mar 25, 2024 | 55.94 | 56.05 | 55.80 | 56.00 | 55.42 | 59,459 |
Mar 22, 2024 | 56.07 | 56.07 | 55.63 | 55.67 | 55.10 | 6,586 |
Mar 21, 2024 | 56.99 | 57.92 | 56.91 | 56.91 | 56.33 | 7,709 |
Mar 20, 2024 | 55.42 | 57.28 | 55.42 | 57.15 | 56.56 | 10,370 |
Mar 19, 2024 | 55.08 | 55.94 | 55.06 | 55.69 | 55.12 | 13,915 |
Mar 18, 2024 | 54.95 | 54.99 | 54.95 | 54.99 | 54.43 | 4,359 |
Mar 15, 2024 | 54.26 | 54.26 | 53.96 | 53.96 | 53.40 | 1,410 |
Mar 14, 2024 | 54.54 | 54.54 | 53.69 | 53.87 | 53.31 | 1,684 |
Mar 13, 2024 | 55.57 | 55.73 | 55.01 | 55.01 | 54.44 | 4,500 |
Mar 12, 2024 | 55.55 | 55.57 | 55.55 | 55.57 | 55.00 | 5,241 |
Mar 11, 2024 | 55.84 | 55.98 | 55.65 | 55.71 | 55.14 | 2,700 |
Mar 08, 2024 | 56.40 | 56.44 | 56.40 | 56.44 | 55.86 | 2,959 |
Mar 07, 2024 | 56.50 | 56.74 | 56.17 | 56.31 | 55.73 | 6,220 |
Mar 06, 2024 | 56.08 | 56.37 | 55.96 | 55.96 | 55.38 | 6,779 |
Mar 05, 2024 | 55.43 | 55.67 | 55.36 | 55.57 | 55.00 | 7,920 |
Mar 04, 2024 | 55.35 | 56.03 | 55.33 | 55.33 | 54.76 | 5,738 |
Mar 01, 2024 | 53.10 | 55.50 | 52.71 | 55.40 | 54.83 | 13,556 |
Feb 29, 2024 | 51.91 | 53.16 | 51.75 | 51.75 | 51.22 | 29,855 |
Feb 28, 2024 | 53.37 | 53.59 | 51.84 | 51.84 | 51.31 | 115,950 |
Feb 28, 2024 | 0.275 Dividend | |||||
Feb 27, 2024 | 54.41 | 54.72 | 53.63 | 53.99 | 53.16 | 3,207 |
Feb 26, 2024 | 54.53 | 54.53 | 54.01 | 54.33 | 53.49 | 119,968 |
Feb 23, 2024 | 54.00 | 55.07 | 54.00 | 55.07 | 54.22 | 2,368 |
Feb 22, 2024 | 55.50 | 55.50 | 54.31 | 54.46 | 53.62 | 3,278 |
Feb 21, 2024 | 54.00 | 55.22 | 54.00 | 55.10 | 54.25 | 4,724 |
Feb 20, 2024 | 54.85 | 54.85 | 54.22 | 54.22 | 53.39 | 5,328 |
Feb 16, 2024 | 55.32 | 55.83 | 55.32 | 55.44 | 54.59 | 9,324 |
Feb 15, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.15 | 5,302 |
Feb 14, 2024 | 55.58 | 55.74 | 55.55 | 55.71 | 54.85 | 4,709 |
Feb 13, 2024 | 54.74 | 54.78 | 54.00 | 54.77 | 53.93 | 8,265 |
Feb 12, 2024 | 56.53 | 56.88 | 56.53 | 56.88 | 56.01 | 6,126 |
Feb 09, 2024 | 56.05 | 56.10 | 55.83 | 56.08 | 55.22 | 1,143 |
Feb 08, 2024 | 55.76 | 56.44 | 55.38 | 55.84 | 54.98 | 6,137 |
Feb 07, 2024 | 55.62 | 56.80 | 55.62 | 56.40 | 55.54 | 16,732 |
Feb 06, 2024 | 55.07 | 56.17 | 55.00 | 55.82 | 54.96 | 4,462 |
Feb 05, 2024 | 55.35 | 55.35 | 54.72 | 54.87 | 54.02 | 4,478 |
Feb 02, 2024 | 54.66 | 54.72 | 54.66 | 54.72 | 53.88 | 7,939 |
Feb 01, 2024 | 54.05 | 54.94 | 54.05 | 54.94 | 54.10 | 2,543 |
Jan 31, 2024 | 54.81 | 54.81 | 53.75 | 54.04 | 53.21 | 5,775 |
Jan 30, 2024 | 54.75 | 54.86 | 54.28 | 54.28 | 53.45 | 140,474 |
Jan 30, 2024 | 0.275 Dividend | |||||
Jan 29, 2024 | 54.36 | 55.00 | 54.36 | 54.98 | 53.86 | 3,712 |
Jan 26, 2024 | 54.83 | 54.83 | 54.47 | 54.47 | 53.36 | 417 |
Jan 25, 2024 | 55.32 | 55.32 | 54.74 | 54.87 | 53.76 | 1,193 |
Jan 24, 2024 | 56.35 | 56.44 | 55.40 | 55.40 | 54.28 | 1,323 |
Jan 23, 2024 | 57.15 | 57.15 | 56.68 | 56.68 | 55.53 | 267 |
Jan 22, 2024 | 57.10 | 57.17 | 56.69 | 56.74 | 55.59 | 439 |
Jan 19, 2024 | 55.33 | 56.69 | 55.33 | 56.69 | 55.54 | 341 |
Jan 18, 2024 | 55.00 | 55.45 | 54.99 | 55.45 | 54.33 | 1,035 |
Jan 17, 2024 | 56.45 | 56.45 | 54.99 | 55.07 | 53.95 | 1,241 |
Jan 16, 2024 | 56.97 | 56.97 | 56.24 | 56.35 | 55.20 | 1,538 |
Jan 12, 2024 | 57.95 | 57.95 | 57.47 | 57.47 | 56.30 | 274 |
Jan 11, 2024 | 57.59 | 58.28 | 57.59 | 58.28 | 57.10 | 973 |
Jan 10, 2024 | 57.55 | 58.05 | 57.55 | 58.05 | 56.87 | 916 |
Jan 09, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 56.97 | 1,616 |
Jan 08, 2024 | 57.68 | 57.75 | 57.29 | 57.75 | 56.58 | 664 |
Jan 05, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 56.31 | 577 |
Jan 04, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.84 | 372 |
Jan 03, 2024 | 57.78 | 57.78 | 57.10 | 57.10 | 55.94 | 3,356 |
Jan 02, 2024 | 57.71 | 58.42 | 57.71 | 57.90 | 56.73 | 4,745 |
Dec 29, 2023 | 57.71 | 57.71 | 57.71 | 57.71 | 56.54 | 221 |
Dec 28, 2023 | 57.13 | 58.13 | 57.13 | 58.08 | 56.90 | 3,049 |
Dec 28, 2023 | 0.275 Dividend | |||||
Dec 27, 2023 | 57.90 | 57.90 | 57.53 | 57.53 | 56.09 | 20,766 |
Dec 26, 2023 | 57.56 | 59.78 | 57.56 | 59.78 | 58.29 | 553 |
Dec 22, 2023 | 56.93 | 57.44 | 56.52 | 57.22 | 55.79 | 5,621 |
Dec 21, 2023 | 56.15 | 57.33 | 56.15 | 56.49 | 55.08 | 7,425 |
Dec 20, 2023 | 57.25 | 57.25 | 55.40 | 55.45 | 54.07 | 3,811 |
Dec 19, 2023 | 57.46 | 59.43 | 56.69 | 58.26 | 56.81 | 23,361 |
Dec 18, 2023 | 57.49 | 57.68 | 56.83 | 57.68 | 56.24 | 7,365 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |