Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 60.50 | 60.97 | 59.13 | 60.50 | 60.50 | 107,116 |
May 02, 2024 | 60.50 | 60.72 | 59.00 | 60.50 | 60.50 | 102,853 |
May 01, 2024 | 60.50 | 60.80 | 60.13 | 60.50 | 60.50 | 56,850 |
Apr 30, 2024 | 62.50 | 62.70 | 60.32 | 60.50 | 60.50 | 29,304 |
Apr 29, 2024 | 66.00 | 66.80 | 62.22 | 62.50 | 62.50 | 11,672 |
Apr 26, 2024 | 61.00 | 67.88 | 61.00 | 66.00 | 66.00 | 111,425 |
Apr 25, 2024 | 61.00 | 63.43 | 61.00 | 61.00 | 61.00 | 107,418 |
Apr 24, 2024 | 57.50 | 61.70 | 58.70 | 61.00 | 61.00 | 223,594 |
Apr 23, 2024 | 59.00 | 60.00 | 56.21 | 60.00 | 60.00 | 79,160 |
Apr 22, 2024 | 60.00 | 60.70 | 58.00 | 59.00 | 59.00 | 82,128 |
Apr 19, 2024 | 61.50 | 63.00 | 59.80 | 60.00 | 60.00 | 107,328 |
Apr 18, 2024 | 64.00 | 63.60 | 60.13 | 61.50 | 61.50 | 93,571 |
Apr 17, 2024 | 64.50 | 64.95 | 64.95 | 64.00 | 64.00 | 3,757 |
Apr 16, 2024 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 25,210 |
Apr 15, 2024 | 64.50 | 65.00 | 63.42 | 64.50 | 64.50 | 2,201 |
Apr 12, 2024 | 64.50 | 65.00 | 63.35 | 64.50 | 64.50 | 41,506 |
Apr 11, 2024 | 64.50 | 66.00 | 63.28 | 64.50 | 64.50 | 60,495 |
Apr 10, 2024 | 64.50 | 64.60 | 63.00 | 64.50 | 64.50 | 107,355 |
Apr 09, 2024 | 64.50 | 64.80 | 64.00 | 64.50 | 64.50 | 33,870 |
Apr 08, 2024 | 64.50 | 66.00 | 62.00 | 64.50 | 64.50 | 66,350 |
Apr 05, 2024 | 64.50 | 66.00 | 63.26 | 64.50 | 64.50 | 17,259 |
Apr 04, 2024 | 64.50 | 65.76 | 65.76 | 64.50 | 64.50 | 2,848 |
Apr 03, 2024 | 62.50 | 65.25 | 61.75 | 64.50 | 64.50 | 19,507 |
Apr 02, 2024 | 60.50 | 64.90 | 59.55 | 62.50 | 62.50 | 38,495 |
Mar 28, 2024 | 60.50 | 63.00 | 59.25 | 60.50 | 60.50 | 37,476 |
Mar 27, 2024 | 62.50 | 60.31 | 58.05 | 60.50 | 60.50 | 112,581 |
Mar 26, 2024 | 65.00 | 66.00 | 60.00 | 62.50 | 62.50 | 104,512 |
Mar 25, 2024 | 68.50 | 69.84 | 67.00 | 68.50 | 68.50 | 60,618 |
Mar 22, 2024 | 78.00 | 82.00 | 65.60 | 68.50 | 68.50 | 195,649 |
Mar 21, 2024 | 78.50 | 79.00 | 77.00 | 78.00 | 78.00 | 19,232 |
Mar 20, 2024 | 81.50 | 81.80 | 77.00 | 78.50 | 78.50 | 18,999 |
Mar 19, 2024 | 82.00 | 84.00 | 80.00 | 81.50 | 81.50 | 73,334 |
Mar 18, 2024 | 82.50 | 82.75 | 80.00 | 82.00 | 82.00 | 28,048 |
Mar 15, 2024 | 82.50 | 84.89 | 80.75 | 82.50 | 82.50 | 15,651 |
Mar 14, 2024 | 82.00 | 86.00 | 81.32 | 82.50 | 82.50 | 35,665 |
Mar 13, 2024 | 81.50 | 82.90 | 77.00 | 82.00 | 82.00 | 47,687 |
Mar 12, 2024 | 82.00 | 84.00 | 78.00 | 81.50 | 81.50 | 45,569 |
Mar 11, 2024 | 78.50 | 85.00 | 80.10 | 81.50 | 81.50 | 121,374 |
Mar 08, 2024 | 77.00 | 80.00 | 76.60 | 78.50 | 78.50 | 36,790 |
Mar 07, 2024 | 77.50 | 79.20 | 75.00 | 77.00 | 77.00 | 26,094 |
Mar 06, 2024 | 78.50 | 81.45 | 76.50 | 77.50 | 77.50 | 19,866 |
Mar 05, 2024 | 72.50 | 80.00 | 72.15 | 78.50 | 78.50 | 40,073 |
Mar 04, 2024 | 70.00 | 75.00 | 71.99 | 72.50 | 72.50 | 29,223 |
Mar 01, 2024 | 65.00 | 72.00 | 67.00 | 70.00 | 70.00 | 36,987 |
Feb 29, 2024 | 65.00 | 67.00 | 63.60 | 65.00 | 65.00 | 12,619 |
Feb 28, 2024 | 66.00 | 67.00 | 63.50 | 65.00 | 65.00 | 23,361 |
Feb 27, 2024 | 66.50 | 66.16 | 65.61 | 66.00 | 66.00 | 20,000 |
Feb 26, 2024 | 67.50 | 68.00 | 65.10 | 66.50 | 66.50 | 34,766 |
Feb 23, 2024 | 67.50 | 69.40 | 65.00 | 67.50 | 67.50 | 24,956 |
Feb 22, 2024 | 73.50 | 73.00 | 65.30 | 67.50 | 67.50 | 57,043 |
Feb 22, 2024 | 1.75 Dividend | |||||
Feb 21, 2024 | 78.00 | 79.20 | 72.03 | 73.50 | 71.75 | 59,357 |
Feb 20, 2024 | 79.50 | 79.33 | 75.63 | 78.00 | 76.14 | 17,793 |
Feb 19, 2024 | 76.50 | 83.95 | 77.00 | 79.50 | 77.61 | 87,785 |
Feb 16, 2024 | 68.50 | 88.00 | 70.00 | 77.50 | 75.65 | 574,314 |
Feb 15, 2024 | 51.50 | 76.80 | 51.25 | 68.50 | 66.87 | 707,295 |
Feb 14, 2024 | 52.50 | 52.75 | 49.25 | 51.00 | 49.79 | 38,724 |
Feb 13, 2024 | 54.00 | 53.70 | 50.00 | 52.50 | 51.25 | 27,317 |
Feb 12, 2024 | 55.00 | 56.15 | 52.00 | 54.00 | 52.71 | 25,785 |
Feb 09, 2024 | 55.00 | 52.60 | 52.35 | 55.00 | 53.69 | 1,671 |
Feb 08, 2024 | 55.00 | 56.32 | 52.78 | 55.00 | 53.69 | 12,961 |
Feb 07, 2024 | 55.00 | 58.00 | 53.32 | 55.00 | 53.69 | 26,190 |
Feb 06, 2024 | 54.50 | 56.75 | 52.60 | 55.00 | 53.69 | 12,699 |
Feb 05, 2024 | 55.00 | 56.80 | 52.50 | 54.50 | 53.20 | 74,567 |
Feb 02, 2024 | 55.00 | 58.00 | 52.75 | 55.00 | 53.69 | 20,044 |
Feb 01, 2024 | 55.00 | 58.00 | 52.60 | 55.00 | 53.69 | 24,777 |
Jan 31, 2024 | 55.00 | 56.30 | 53.15 | 55.00 | 53.69 | 8,791 |
Jan 30, 2024 | 55.00 | 56.90 | 52.65 | 55.00 | 53.69 | 55,015 |
Jan 29, 2024 | 55.00 | 57.00 | 54.30 | 55.00 | 53.69 | 1,900 |
Jan 26, 2024 | 55.00 | 57.00 | 53.70 | 55.00 | 53.69 | 22,100 |
Jan 25, 2024 | 55.00 | 57.94 | 53.66 | 55.00 | 53.69 | 3,652 |
Jan 24, 2024 | 58.50 | 59.50 | 54.25 | 55.00 | 53.69 | 63,545 |
Jan 23, 2024 | 58.50 | 59.13 | 58.50 | 56.50 | 55.15 | 16,257 |
Jan 22, 2024 | 58.50 | 60.00 | 58.15 | 58.50 | 57.11 | 25,899 |
Jan 19, 2024 | 57.50 | 59.40 | 58.00 | 57.50 | 56.13 | 21,093 |
Jan 18, 2024 | 55.00 | 60.00 | 54.75 | 57.50 | 56.13 | 83,860 |
Jan 17, 2024 | 55.00 | 56.72 | 56.72 | 55.00 | 53.69 | 1,553 |
Jan 16, 2024 | 54.00 | 57.00 | 52.00 | 55.00 | 53.69 | 93,986 |
Jan 15, 2024 | 56.75 | 56.90 | 52.00 | 54.00 | 52.71 | 32,021 |
Jan 12, 2024 | 57.00 | 57.70 | 53.13 | 55.50 | 54.18 | 27,120 |
Jan 11, 2024 | 58.50 | 57.00 | 55.25 | 57.00 | 55.64 | 12,665 |
Jan 10, 2024 | 58.50 | 60.50 | 57.00 | 58.50 | 57.11 | 31,540 |
Jan 09, 2024 | 60.50 | 59.40 | 58.00 | 58.50 | 57.11 | 56,217 |
Jan 08, 2024 | 62.00 | 61.00 | 60.00 | 60.50 | 59.06 | 44,747 |
Jan 05, 2024 | 62.50 | 62.34 | 61.00 | 62.00 | 60.52 | 26,185 |
Jan 04, 2024 | 62.00 | 62.50 | 62.50 | 62.50 | 61.01 | 230 |
Jan 03, 2024 | 60.50 | 63.00 | 59.33 | 62.00 | 60.52 | 12,029 |
Jan 02, 2024 | 59.00 | 60.00 | 59.96 | 60.50 | 59.06 | 5,241 |
Dec 29, 2023 | 60.50 | 59.00 | 59.00 | 59.00 | 57.60 | 4,134 |
Dec 28, 2023 | 60.50 | 63.75 | 57.56 | 60.50 | 59.06 | 22,584 |
Dec 27, 2023 | 62.00 | 63.75 | 57.56 | 60.50 | 59.06 | 43,563 |
Dec 22, 2023 | 61.50 | 63.75 | 58.00 | 62.00 | 60.52 | 61,461 |
Dec 21, 2023 | 60.00 | 65.00 | 60.50 | 61.50 | 60.04 | 45,486 |
Dec 20, 2023 | 61.00 | 62.00 | 60.55 | 60.00 | 58.57 | 2,756 |
Dec 19, 2023 | 61.50 | 62.75 | 61.35 | 61.00 | 59.55 | 28,437 |
Dec 18, 2023 | 62.00 | 63.00 | 61.00 | 61.50 | 60.04 | 32,178 |
Dec 15, 2023 | 61.50 | 64.25 | 60.33 | 62.00 | 60.52 | 59,048 |
Dec 14, 2023 | 54.50 | 63.00 | 54.15 | 61.50 | 60.04 | 69,128 |
Dec 13, 2023 | 55.00 | 56.20 | 54.38 | 54.50 | 53.20 | 16,782 |
Dec 12, 2023 | 61.50 | 63.00 | 53.67 | 55.00 | 53.69 | 143,306 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |