Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 53.73 | 54.15 | 53.21 | 54.10 | 54.10 | 94,300 |
May 01, 2024 | 53.16 | 54.21 | 53.06 | 53.28 | 53.28 | 121,900 |
Apr 30, 2024 | 53.92 | 54.06 | 53.18 | 53.23 | 53.23 | 217,600 |
Apr 29, 2024 | 53.81 | 54.33 | 53.81 | 54.21 | 54.21 | 98,200 |
Apr 26, 2024 | 53.77 | 54.17 | 53.58 | 53.58 | 53.58 | 78,000 |
Apr 25, 2024 | 53.41 | 53.74 | 53.08 | 53.62 | 53.62 | 124,600 |
Apr 24, 2024 | 53.54 | 53.98 | 53.22 | 53.86 | 53.86 | 96,300 |
Apr 23, 2024 | 53.38 | 54.00 | 53.38 | 53.80 | 53.80 | 85,000 |
Apr 22, 2024 | 53.22 | 53.46 | 52.81 | 53.36 | 53.36 | 85,600 |
Apr 19, 2024 | 52.73 | 53.17 | 52.70 | 52.98 | 52.98 | 409,800 |
Apr 18, 2024 | 52.76 | 52.88 | 52.39 | 52.70 | 52.70 | 127,700 |
Apr 17, 2024 | 52.83 | 53.07 | 52.51 | 52.54 | 52.54 | 156,100 |
Apr 16, 2024 | 53.10 | 53.36 | 52.67 | 52.78 | 52.78 | 212,500 |
Apr 15, 2024 | 54.68 | 54.78 | 53.27 | 53.58 | 53.58 | 135,200 |
Apr 12, 2024 | 54.75 | 54.87 | 54.26 | 54.46 | 54.46 | 105,900 |
Apr 11, 2024 | 55.21 | 55.44 | 54.59 | 55.00 | 55.00 | 173,800 |
Apr 10, 2024 | 55.94 | 55.94 | 54.67 | 55.03 | 55.03 | 209,300 |
Apr 09, 2024 | 56.64 | 57.25 | 56.64 | 57.24 | 57.24 | 104,100 |
Apr 08, 2024 | 56.11 | 56.52 | 56.08 | 56.49 | 56.49 | 70,100 |
Apr 05, 2024 | 55.55 | 56.07 | 55.35 | 55.94 | 55.94 | 108,200 |
Apr 04, 2024 | 56.45 | 56.74 | 55.47 | 55.60 | 55.60 | 102,900 |
Apr 03, 2024 | 55.89 | 56.12 | 55.70 | 56.00 | 56.00 | 150,800 |
Apr 02, 2024 | 56.24 | 56.29 | 55.83 | 56.01 | 56.01 | 140,400 |
Apr 01, 2024 | 57.77 | 57.77 | 56.59 | 56.67 | 56.67 | 419,400 |
Mar 28, 2024 | 57.30 | 57.78 | 57.30 | 57.70 | 57.70 | 134,700 |
Mar 27, 2024 | 56.25 | 57.27 | 56.15 | 57.25 | 57.25 | 180,000 |
Mar 26, 2024 | 56.16 | 56.20 | 55.76 | 55.82 | 55.82 | 119,700 |
Mar 25, 2024 | 56.37 | 56.54 | 56.01 | 56.01 | 56.01 | 96,000 |
Mar 22, 2024 | 56.81 | 57.00 | 56.25 | 56.26 | 56.26 | 81,000 |
Mar 21, 2024 | 56.98 | 57.31 | 56.62 | 56.95 | 56.95 | 99,300 |
Mar 21, 2024 | 0.255 Dividend | |||||
Mar 20, 2024 | 56.37 | 57.22 | 56.23 | 57.04 | 56.79 | 166,400 |
Mar 19, 2024 | 56.85 | 57.05 | 56.54 | 56.90 | 56.65 | 93,800 |
Mar 18, 2024 | 57.03 | 57.16 | 56.80 | 56.88 | 56.63 | 107,000 |
Mar 15, 2024 | 56.96 | 57.11 | 56.61 | 56.91 | 56.66 | 120,100 |
Mar 14, 2024 | 57.88 | 57.88 | 56.61 | 57.11 | 56.85 | 100,800 |
Mar 13, 2024 | 58.18 | 58.55 | 57.88 | 57.99 | 57.73 | 129,900 |
Mar 12, 2024 | 58.37 | 58.54 | 57.84 | 58.31 | 58.05 | 75,700 |
Mar 11, 2024 | 58.53 | 59.00 | 58.24 | 58.45 | 58.19 | 149,600 |
Mar 08, 2024 | 58.67 | 58.91 | 58.49 | 58.75 | 58.49 | 72,600 |
Mar 07, 2024 | 58.33 | 58.50 | 57.81 | 58.15 | 57.89 | 100,000 |
Mar 06, 2024 | 58.07 | 58.32 | 57.77 | 58.06 | 57.80 | 162,500 |
Mar 05, 2024 | 58.38 | 58.75 | 57.59 | 57.85 | 57.59 | 120,200 |
Mar 04, 2024 | 57.76 | 58.60 | 57.36 | 58.55 | 58.29 | 135,600 |
Mar 01, 2024 | 57.13 | 57.78 | 56.52 | 57.74 | 57.48 | 391,400 |
Feb 29, 2024 | 57.14 | 57.55 | 57.01 | 57.23 | 56.97 | 188,500 |
Feb 28, 2024 | 55.94 | 57.07 | 55.84 | 56.77 | 56.52 | 129,600 |
Feb 27, 2024 | 56.30 | 56.67 | 56.04 | 56.20 | 55.95 | 148,500 |
Feb 26, 2024 | 56.77 | 56.93 | 56.05 | 56.09 | 55.84 | 118,100 |
Feb 23, 2024 | 56.84 | 57.06 | 56.66 | 56.73 | 56.48 | 151,200 |
Feb 22, 2024 | 56.80 | 57.03 | 56.62 | 56.77 | 56.52 | 124,800 |
Feb 21, 2024 | 56.27 | 56.75 | 56.27 | 56.71 | 56.46 | 103,200 |
Feb 20, 2024 | 56.11 | 56.54 | 55.86 | 56.28 | 56.03 | 130,600 |
Feb 16, 2024 | 56.17 | 56.59 | 55.91 | 56.31 | 56.06 | 133,600 |
Feb 15, 2024 | 55.94 | 56.88 | 55.94 | 56.78 | 56.53 | 81,300 |
Feb 14, 2024 | 55.30 | 55.85 | 55.13 | 55.52 | 55.27 | 161,300 |
Feb 13, 2024 | 55.04 | 55.15 | 54.44 | 55.12 | 54.87 | 175,700 |
Feb 12, 2024 | 56.33 | 56.65 | 56.06 | 56.19 | 55.94 | 117,300 |
Feb 09, 2024 | 56.28 | 56.42 | 55.82 | 56.40 | 56.15 | 104,300 |
Feb 08, 2024 | 55.68 | 56.38 | 55.68 | 56.27 | 56.02 | 130,000 |
Feb 07, 2024 | 56.07 | 56.19 | 55.54 | 55.90 | 55.65 | 245,100 |
Feb 06, 2024 | 55.31 | 56.03 | 55.13 | 55.95 | 55.70 | 153,700 |
Feb 05, 2024 | 55.74 | 55.87 | 55.07 | 55.13 | 54.88 | 149,200 |
Feb 02, 2024 | 56.49 | 56.68 | 55.41 | 56.30 | 56.05 | 202,000 |
Feb 01, 2024 | 56.20 | 57.06 | 55.72 | 57.04 | 56.79 | 487,500 |
Jan 31, 2024 | 56.46 | 57.15 | 55.88 | 56.06 | 55.81 | 184,600 |
Jan 30, 2024 | 56.70 | 56.91 | 56.33 | 56.44 | 56.19 | 137,700 |
Jan 29, 2024 | 56.63 | 57.00 | 56.42 | 56.91 | 56.66 | 274,100 |
Jan 26, 2024 | 56.95 | 56.99 | 56.43 | 56.57 | 56.32 | 102,900 |
Jan 25, 2024 | 56.74 | 56.98 | 56.53 | 56.79 | 56.54 | 212,800 |
Jan 24, 2024 | 57.43 | 57.43 | 55.99 | 56.01 | 55.76 | 108,700 |
Jan 23, 2024 | 57.29 | 57.54 | 56.65 | 56.87 | 56.62 | 95,700 |
Jan 22, 2024 | 57.16 | 57.81 | 56.98 | 57.21 | 56.95 | 169,300 |
Jan 19, 2024 | 56.47 | 57.21 | 56.20 | 56.99 | 56.74 | 157,800 |
Jan 18, 2024 | 57.04 | 57.14 | 56.10 | 56.41 | 56.16 | 139,900 |
Jan 17, 2024 | 57.31 | 57.92 | 56.31 | 56.85 | 56.60 | 193,800 |
Jan 16, 2024 | 57.88 | 58.26 | 57.77 | 57.91 | 57.65 | 187,500 |
Jan 12, 2024 | 58.30 | 58.53 | 57.97 | 58.25 | 57.99 | 76,000 |
Jan 11, 2024 | 58.15 | 58.25 | 57.63 | 57.85 | 57.59 | 94,400 |
Jan 10, 2024 | 58.39 | 58.64 | 58.24 | 58.40 | 58.14 | 76,900 |
Jan 09, 2024 | 58.34 | 58.52 | 57.90 | 58.27 | 58.01 | 100,000 |
Jan 08, 2024 | 57.77 | 58.71 | 57.77 | 58.66 | 58.40 | 137,400 |
Jan 05, 2024 | 57.82 | 58.34 | 57.35 | 57.84 | 57.58 | 119,100 |
Jan 04, 2024 | 58.05 | 58.36 | 57.74 | 57.98 | 57.72 | 103,100 |
Jan 03, 2024 | 59.13 | 59.13 | 57.95 | 58.02 | 57.76 | 160,800 |
Jan 02, 2024 | 58.60 | 59.42 | 58.47 | 59.38 | 59.11 | 502,900 |
Dec 29, 2023 | 59.34 | 59.34 | 58.67 | 58.73 | 58.47 | 80,900 |
Dec 28, 2023 | 58.88 | 59.39 | 58.88 | 59.39 | 59.12 | 114,100 |
Dec 27, 2023 | 58.78 | 59.05 | 58.52 | 59.02 | 58.76 | 143,600 |
Dec 26, 2023 | 58.28 | 58.83 | 58.22 | 58.70 | 58.44 | 97,300 |
Dec 22, 2023 | 58.33 | 58.70 | 58.00 | 58.23 | 57.97 | 159,200 |
Dec 21, 2023 | 58.02 | 58.19 | 57.48 | 58.11 | 57.85 | 184,100 |
Dec 20, 2023 | 58.39 | 58.75 | 57.57 | 57.58 | 57.32 | 235,100 |
Dec 20, 2023 | 0.548 Dividend | |||||
Dec 19, 2023 | 58.63 | 59.03 | 58.63 | 58.88 | 58.07 | 123,300 |
Dec 18, 2023 | 58.87 | 58.95 | 58.44 | 58.46 | 57.66 | 159,500 |
Dec 15, 2023 | 59.25 | 59.25 | 58.14 | 58.67 | 57.86 | 151,500 |
Dec 14, 2023 | 58.86 | 59.85 | 58.86 | 59.42 | 58.60 | 271,400 |
Dec 13, 2023 | 56.03 | 58.22 | 55.94 | 57.99 | 57.19 | 204,000 |
Dec 12, 2023 | 55.87 | 56.17 | 55.66 | 56.00 | 55.23 | 227,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |