Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 30 |
May 03, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 03, 2024 | 0.872234 Dividend | |||||
May 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Apr 30, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.62 | - |
Apr 29, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.62 | - |
Apr 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Apr 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Apr 24, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.13 | - |
Apr 23, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Apr 22, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.13 | 30 |
Apr 19, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 53.14 | - |
Apr 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.16 | - |
Apr 17, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.67 | - |
Apr 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.14 | 50 |
Apr 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Apr 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Apr 11, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Apr 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Apr 09, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | 150 |
Apr 08, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | 215 |
Apr 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.14 | - |
Apr 04, 2024 | 54.50 | 57.00 | 54.50 | 57.00 | 56.10 | 89 |
Apr 03, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Apr 02, 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 56.59 | 315 |
Mar 28, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.62 | 90 |
Mar 27, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.62 | - |
Mar 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Mar 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Mar 22, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.14 | 1,000 |
Mar 21, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Mar 20, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 53.64 | 70 |
Mar 19, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.14 | - |
Mar 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Mar 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Mar 14, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.11 | - |
Mar 13, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 57.08 | 60 |
Mar 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Mar 11, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.11 | - |
Mar 08, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.62 | 50 |
Mar 07, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Mar 06, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.13 | - |
Mar 05, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.64 | - |
Mar 04, 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 53.64 | - |
Mar 01, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.13 | - |
Feb 29, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 54.62 | 50 |
Feb 28, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.11 | 21 |
Feb 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Feb 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Feb 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Feb 22, 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 56.59 | - |
Feb 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Feb 20, 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 58.06 | 43 |
Feb 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | 5 |
Feb 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Feb 15, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.59 | 219 |
Feb 14, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.08 | - |
Feb 13, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.56 | 310 |
Feb 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.06 | 18 |
Feb 09, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.05 | - |
Feb 08, 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 59.05 | 230 |
Feb 07, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 58.56 | 350 |
Feb 06, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Feb 05, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.60 | - |
Feb 02, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Feb 01, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.60 | - |
Jan 31, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | 160 |
Jan 30, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 57.08 | 2 |
Jan 29, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.60 | - |
Jan 26, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.60 | - |
Jan 25, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.10 | 170 |
Jan 24, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.10 | - |
Jan 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | 74 |
Jan 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Jan 19, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 55.60 | - |
Jan 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Jan 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Jan 16, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.06 | 150 |
Jan 15, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.57 | - |
Jan 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.57 | 300 |
Jan 11, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.56 | 100 |
Jan 10, 2024 | 59.50 | 60.50 | 59.50 | 59.50 | 58.56 | 70 |
Jan 09, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.06 | 45 |
Jan 08, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.06 | 74 |
Jan 05, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.08 | - |
Jan 04, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.08 | - |
Jan 03, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 57.57 | - |
Jan 02, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.06 | 118 |
Dec 29, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.08 | - |
Dec 28, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.08 | - |
Dec 27, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.08 | - |
Dec 22, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Dec 21, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Dec 20, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.59 | - |
Dec 19, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.10 | - |
Dec 18, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 55.60 | - |
Dec 15, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 55.60 | - |
Dec 14, 2023 | 57.50 | 58.50 | 56.50 | 56.50 | 55.60 | 340 |
Dec 13, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 56.59 | - |
Dec 12, 2023 | 58.00 | 59.00 | 58.00 | 59.00 | 58.06 | 26 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |