Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 59.62 | 59.76 | 59.27 | 59.37 | 59.37 | 5,000 |
May 06, 2024 | 59.22 | 59.48 | 59.22 | 59.37 | 59.37 | 5,300 |
May 03, 2024 | 59.16 | 59.41 | 58.65 | 58.72 | 58.72 | 14,500 |
May 02, 2024 | 57.61 | 58.18 | 57.52 | 58.18 | 58.18 | 4,100 |
May 01, 2024 | 57.17 | 58.00 | 57.06 | 57.21 | 57.21 | 7,400 |
Apr 30, 2024 | 57.76 | 57.76 | 57.14 | 57.14 | 57.14 | 5,300 |
Apr 29, 2024 | 58.06 | 58.34 | 58.03 | 58.21 | 58.21 | 14,200 |
Apr 26, 2024 | 57.77 | 58.04 | 57.61 | 57.88 | 57.88 | 4,100 |
Apr 25, 2024 | 57.57 | 57.71 | 57.08 | 57.60 | 57.60 | 7,400 |
Apr 24, 2024 | 58.05 | 58.14 | 57.72 | 58.13 | 58.13 | 10,600 |
Apr 23, 2024 | 57.31 | 58.32 | 57.31 | 58.10 | 58.10 | 6,800 |
Apr 22, 2024 | 56.90 | 57.58 | 56.77 | 57.27 | 57.27 | 7,600 |
Apr 19, 2024 | 56.05 | 56.77 | 56.05 | 56.77 | 56.77 | 56,300 |
Apr 18, 2024 | 56.22 | 56.81 | 56.06 | 56.16 | 56.16 | 18,600 |
Apr 17, 2024 | 56.75 | 56.75 | 56.09 | 56.09 | 56.09 | 9,500 |
Apr 16, 2024 | 56.39 | 56.67 | 55.96 | 56.46 | 56.46 | 13,700 |
Apr 15, 2024 | 57.67 | 58.03 | 56.70 | 56.86 | 56.86 | 17,500 |
Apr 12, 2024 | 58.17 | 58.17 | 57.34 | 57.45 | 57.45 | 11,100 |
Apr 11, 2024 | 58.57 | 58.57 | 58.20 | 58.43 | 58.43 | 8,600 |
Apr 10, 2024 | 58.43 | 58.81 | 58.00 | 58.35 | 58.35 | 27,200 |
Apr 09, 2024 | 60.05 | 60.18 | 59.65 | 60.03 | 60.03 | 10,800 |
Apr 08, 2024 | 59.85 | 59.89 | 59.71 | 59.72 | 59.72 | 10,800 |
Apr 05, 2024 | 59.22 | 59.55 | 59.05 | 59.30 | 59.30 | 25,000 |
Apr 04, 2024 | 60.40 | 60.40 | 59.02 | 59.21 | 59.21 | 25,200 |
Apr 03, 2024 | 59.35 | 59.81 | 59.35 | 59.77 | 59.77 | 7,000 |
Apr 02, 2024 | 60.00 | 60.00 | 59.28 | 59.51 | 59.51 | 35,400 |
Apr 01, 2024 | 61.41 | 61.41 | 60.59 | 60.61 | 60.61 | 15,400 |
Mar 28, 2024 | 60.90 | 61.32 | 60.85 | 61.20 | 61.20 | 16,800 |
Mar 27, 2024 | 59.66 | 60.76 | 59.66 | 60.76 | 60.76 | 11,300 |
Mar 26, 2024 | 59.56 | 59.70 | 59.35 | 59.35 | 59.35 | 17,100 |
Mar 25, 2024 | 59.52 | 59.77 | 59.43 | 59.43 | 59.43 | 12,700 |
Mar 22, 2024 | 60.22 | 60.22 | 59.34 | 59.34 | 59.34 | 6,200 |
Mar 21, 2024 | 60.00 | 60.31 | 60.00 | 60.17 | 60.17 | 11,200 |
Mar 21, 2024 | 0.256 Dividend | |||||
Mar 20, 2024 | 58.54 | 59.79 | 58.52 | 59.79 | 59.53 | 8,200 |
Mar 19, 2024 | 57.99 | 58.71 | 57.99 | 58.63 | 58.38 | 11,200 |
Mar 18, 2024 | 58.65 | 58.67 | 58.15 | 58.24 | 57.99 | 13,900 |
Mar 15, 2024 | 58.14 | 58.58 | 58.14 | 58.40 | 58.15 | 7,800 |
Mar 14, 2024 | 59.13 | 59.13 | 57.90 | 58.16 | 57.91 | 13,300 |
Mar 13, 2024 | 59.08 | 59.50 | 59.08 | 59.16 | 58.91 | 9,400 |
Mar 12, 2024 | 58.95 | 59.19 | 58.72 | 59.02 | 58.77 | 8,600 |
Mar 11, 2024 | 59.09 | 59.16 | 58.92 | 59.08 | 58.83 | 3,400 |
Mar 08, 2024 | 59.44 | 60.06 | 59.19 | 59.22 | 58.97 | 23,300 |
Mar 07, 2024 | 59.05 | 59.35 | 59.03 | 59.16 | 58.91 | 13,300 |
Mar 06, 2024 | 58.94 | 58.94 | 58.44 | 58.69 | 58.44 | 12,100 |
Mar 05, 2024 | 58.19 | 58.91 | 58.19 | 58.57 | 58.32 | 10,100 |
Mar 04, 2024 | 58.81 | 59.04 | 58.50 | 58.50 | 58.25 | 20,600 |
Mar 01, 2024 | 58.34 | 58.62 | 58.00 | 58.60 | 58.35 | 14,300 |
Feb 29, 2024 | 58.20 | 58.77 | 58.10 | 58.38 | 58.13 | 54,100 |
Feb 28, 2024 | 57.99 | 58.24 | 57.91 | 57.91 | 57.66 | 8,500 |
Feb 27, 2024 | 58.00 | 58.35 | 57.93 | 58.28 | 58.03 | 10,400 |
Feb 26, 2024 | 57.79 | 58.10 | 57.59 | 57.78 | 57.53 | 17,000 |
Feb 23, 2024 | 57.65 | 58.12 | 57.61 | 57.93 | 57.68 | 10,400 |
Feb 22, 2024 | 57.54 | 57.79 | 57.52 | 57.64 | 57.39 | 11,100 |
Feb 21, 2024 | 57.32 | 57.48 | 57.13 | 57.39 | 57.14 | 11,800 |
Feb 20, 2024 | 57.39 | 57.62 | 57.08 | 57.40 | 57.15 | 15,600 |
Feb 16, 2024 | 57.92 | 58.40 | 57.63 | 57.91 | 57.66 | 12,300 |
Feb 15, 2024 | 57.48 | 58.54 | 57.48 | 58.48 | 58.23 | 22,600 |
Feb 14, 2024 | 57.03 | 57.29 | 56.56 | 57.29 | 57.04 | 22,400 |
Feb 13, 2024 | 56.89 | 56.89 | 55.88 | 56.30 | 56.06 | 28,800 |
Feb 12, 2024 | 57.51 | 58.65 | 57.51 | 58.47 | 58.22 | 20,900 |
Feb 09, 2024 | 57.06 | 57.39 | 56.68 | 57.35 | 57.10 | 5,400 |
Feb 08, 2024 | 56.32 | 56.90 | 56.21 | 56.87 | 56.63 | 5,100 |
Feb 07, 2024 | 56.63 | 56.63 | 55.83 | 56.23 | 55.99 | 20,700 |
Feb 06, 2024 | 56.19 | 56.49 | 56.19 | 56.42 | 56.18 | 22,000 |
Feb 05, 2024 | 56.50 | 56.50 | 55.75 | 56.09 | 55.85 | 10,600 |
Feb 02, 2024 | 56.90 | 57.20 | 56.57 | 57.01 | 56.77 | 6,300 |
Feb 01, 2024 | 57.38 | 57.38 | 56.15 | 57.28 | 57.03 | 11,100 |
Jan 31, 2024 | 58.08 | 58.12 | 56.92 | 56.92 | 56.68 | 14,600 |
Jan 30, 2024 | 58.48 | 58.48 | 58.20 | 58.33 | 58.08 | 6,700 |
Jan 29, 2024 | 58.09 | 58.67 | 57.89 | 58.67 | 58.42 | 7,300 |
Jan 26, 2024 | 57.99 | 58.13 | 57.79 | 57.94 | 57.69 | 11,900 |
Jan 25, 2024 | 57.88 | 57.91 | 57.32 | 57.82 | 57.57 | 9,200 |
Jan 24, 2024 | 58.25 | 58.25 | 57.24 | 57.26 | 57.01 | 6,300 |
Jan 23, 2024 | 58.31 | 58.34 | 57.46 | 57.63 | 57.38 | 25,900 |
Jan 22, 2024 | 57.33 | 57.87 | 57.09 | 57.87 | 57.62 | 22,500 |
Jan 19, 2024 | 56.42 | 56.91 | 55.99 | 56.90 | 56.66 | 9,700 |
Jan 18, 2024 | 56.17 | 56.25 | 55.66 | 56.24 | 56.00 | 20,300 |
Jan 17, 2024 | 55.65 | 56.14 | 55.58 | 55.84 | 55.60 | 6,700 |
Jan 16, 2024 | 56.60 | 56.60 | 56.23 | 56.37 | 56.13 | 39,200 |
Jan 12, 2024 | 57.87 | 58.01 | 57.01 | 57.13 | 56.89 | 10,000 |
Jan 11, 2024 | 57.83 | 57.83 | 56.94 | 57.43 | 57.18 | 11,300 |
Jan 10, 2024 | 57.67 | 57.87 | 57.50 | 57.81 | 57.56 | 17,800 |
Jan 09, 2024 | 58.04 | 58.04 | 57.57 | 57.74 | 57.49 | 22,900 |
Jan 08, 2024 | 57.41 | 58.32 | 57.32 | 58.32 | 58.07 | 10,800 |
Jan 05, 2024 | 57.17 | 58.03 | 56.77 | 57.55 | 57.30 | 10,400 |
Jan 04, 2024 | 57.72 | 57.72 | 57.34 | 57.41 | 57.16 | 21,000 |
Jan 03, 2024 | 58.50 | 58.50 | 57.50 | 57.51 | 57.26 | 9,900 |
Jan 02, 2024 | 58.82 | 59.58 | 58.79 | 59.02 | 58.77 | 30,300 |
Dec 29, 2023 | 60.00 | 60.00 | 59.19 | 59.21 | 58.96 | 11,500 |
Dec 28, 2023 | 59.79 | 60.05 | 59.71 | 59.95 | 59.69 | 12,500 |
Dec 27, 2023 | 60.10 | 60.10 | 59.74 | 59.95 | 59.69 | 10,900 |
Dec 26, 2023 | 59.47 | 60.07 | 59.47 | 59.93 | 59.67 | 13,000 |
Dec 22, 2023 | 59.36 | 59.62 | 59.01 | 59.32 | 59.07 | 16,500 |
Dec 21, 2023 | 58.81 | 58.98 | 58.38 | 58.98 | 58.73 | 30,100 |
Dec 20, 2023 | 59.06 | 59.54 | 58.06 | 58.08 | 57.83 | 15,700 |
Dec 20, 2023 | 0.37 Dividend | |||||
Dec 19, 2023 | 58.95 | 59.58 | 58.95 | 59.57 | 58.95 | 11,600 |
Dec 18, 2023 | 58.98 | 58.98 | 58.45 | 58.47 | 57.86 | 13,400 |
Dec 15, 2023 | 59.12 | 59.16 | 58.38 | 58.60 | 57.99 | 20,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |