Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 54.08 | 54.46 | 53.65 | 54.43 | 54.43 | 482,500 |
May 09, 2024 | 53.11 | 54.32 | 52.83 | 54.14 | 54.14 | 536,300 |
May 08, 2024 | 51.61 | 52.99 | 51.60 | 52.93 | 52.93 | 470,500 |
May 07, 2024 | 52.77 | 52.97 | 52.00 | 52.03 | 52.03 | 381,700 |
May 06, 2024 | 52.19 | 52.65 | 51.82 | 52.39 | 52.39 | 581,000 |
May 03, 2024 | 52.38 | 52.40 | 51.41 | 51.58 | 51.58 | 466,800 |
May 03, 2024 | 0.6 Dividend | |||||
May 02, 2024 | 51.22 | 51.87 | 50.51 | 51.86 | 51.26 | 461,900 |
May 01, 2024 | 49.26 | 51.74 | 48.83 | 50.40 | 49.82 | 947,700 |
Apr 30, 2024 | 49.79 | 49.79 | 48.95 | 49.08 | 48.51 | 712,600 |
Apr 29, 2024 | 49.96 | 50.74 | 49.76 | 50.05 | 49.47 | 545,700 |
Apr 26, 2024 | 50.19 | 50.97 | 49.54 | 49.75 | 49.17 | 811,600 |
Apr 25, 2024 | 50.55 | 51.38 | 46.24 | 50.26 | 49.68 | 1,758,900 |
Apr 24, 2024 | 54.60 | 54.72 | 53.33 | 53.99 | 53.37 | 856,100 |
Apr 23, 2024 | 53.25 | 54.78 | 53.24 | 54.60 | 53.97 | 612,300 |
Apr 22, 2024 | 52.00 | 53.57 | 51.62 | 53.22 | 52.60 | 690,500 |
Apr 19, 2024 | 50.97 | 52.09 | 50.97 | 51.65 | 51.05 | 589,500 |
Apr 18, 2024 | 51.37 | 51.82 | 50.83 | 50.97 | 50.38 | 374,100 |
Apr 17, 2024 | 51.47 | 51.88 | 51.21 | 51.26 | 50.67 | 307,200 |
Apr 16, 2024 | 51.40 | 51.69 | 50.75 | 51.11 | 50.52 | 520,800 |
Apr 15, 2024 | 52.22 | 52.49 | 51.12 | 51.73 | 51.13 | 587,300 |
Apr 12, 2024 | 52.85 | 53.02 | 51.67 | 52.05 | 51.45 | 768,200 |
Apr 11, 2024 | 54.24 | 54.29 | 53.19 | 53.43 | 52.81 | 723,600 |
Apr 10, 2024 | 55.86 | 56.17 | 53.99 | 54.04 | 53.41 | 681,200 |
Apr 09, 2024 | 56.72 | 57.39 | 56.16 | 57.12 | 56.46 | 399,800 |
Apr 08, 2024 | 57.17 | 57.38 | 56.10 | 56.70 | 56.04 | 666,800 |
Apr 05, 2024 | 55.68 | 56.58 | 55.18 | 56.36 | 55.71 | 455,700 |
Apr 04, 2024 | 56.93 | 57.11 | 55.64 | 55.71 | 55.07 | 578,600 |
Apr 03, 2024 | 55.48 | 56.77 | 55.48 | 56.26 | 55.61 | 429,800 |
Apr 02, 2024 | 55.72 | 56.15 | 54.90 | 55.75 | 55.10 | 456,200 |
Apr 01, 2024 | 57.01 | 57.04 | 56.01 | 56.17 | 55.52 | 316,000 |
Mar 28, 2024 | 57.70 | 57.83 | 56.74 | 56.77 | 56.11 | 432,900 |
Mar 27, 2024 | 55.71 | 57.49 | 55.70 | 57.49 | 56.82 | 743,100 |
Mar 26, 2024 | 54.63 | 55.22 | 54.19 | 55.17 | 54.53 | 556,700 |
Mar 25, 2024 | 55.75 | 56.32 | 55.31 | 55.33 | 54.69 | 533,600 |
Mar 22, 2024 | 56.72 | 56.74 | 55.58 | 55.69 | 55.05 | 324,500 |
Mar 21, 2024 | 56.03 | 57.90 | 55.86 | 57.13 | 56.47 | 567,300 |
Mar 20, 2024 | 54.72 | 56.23 | 54.40 | 55.67 | 55.03 | 410,200 |
Mar 19, 2024 | 53.50 | 56.05 | 53.50 | 55.05 | 54.41 | 901,600 |
Mar 18, 2024 | 53.78 | 54.50 | 53.47 | 53.71 | 53.09 | 608,800 |
Mar 15, 2024 | 52.83 | 54.41 | 52.83 | 53.65 | 53.03 | 1,397,500 |
Mar 14, 2024 | 54.20 | 54.20 | 52.69 | 53.20 | 52.58 | 533,400 |
Mar 13, 2024 | 53.79 | 54.89 | 53.68 | 54.36 | 53.73 | 893,100 |
Mar 12, 2024 | 53.31 | 53.49 | 52.41 | 52.42 | 51.81 | 567,200 |
Mar 11, 2024 | 53.10 | 53.45 | 52.58 | 53.43 | 52.81 | 632,200 |
Mar 08, 2024 | 52.61 | 53.94 | 52.33 | 53.20 | 52.58 | 620,900 |
Mar 07, 2024 | 52.41 | 52.81 | 52.00 | 52.20 | 51.60 | 725,200 |
Mar 06, 2024 | 52.91 | 52.97 | 51.72 | 52.05 | 51.45 | 506,700 |
Mar 05, 2024 | 51.78 | 52.50 | 51.52 | 52.34 | 51.73 | 1,141,300 |
Mar 04, 2024 | 53.29 | 53.81 | 51.98 | 52.10 | 51.50 | 735,500 |
Mar 01, 2024 | 53.86 | 54.37 | 53.29 | 53.57 | 52.95 | 772,700 |
Feb 29, 2024 | 54.39 | 54.91 | 53.56 | 54.04 | 53.41 | 1,025,700 |
Feb 28, 2024 | 53.00 | 53.87 | 53.00 | 53.78 | 53.16 | 494,700 |
Feb 27, 2024 | 52.80 | 53.72 | 52.76 | 53.44 | 52.82 | 770,600 |
Feb 26, 2024 | 53.67 | 54.60 | 52.57 | 53.53 | 52.91 | 824,500 |
Feb 23, 2024 | 54.50 | 55.45 | 53.74 | 53.96 | 53.34 | 1,247,000 |
Feb 22, 2024 | 54.76 | 55.67 | 54.57 | 55.57 | 54.93 | 575,000 |
Feb 21, 2024 | 55.07 | 55.09 | 54.01 | 54.78 | 54.15 | 456,400 |
Feb 20, 2024 | 54.93 | 55.67 | 54.52 | 55.37 | 54.73 | 426,900 |
Feb 16, 2024 | 55.08 | 56.35 | 54.81 | 55.71 | 55.07 | 619,500 |
Feb 16, 2024 | 0.6 Dividend | |||||
Feb 15, 2024 | 55.02 | 56.43 | 54.73 | 56.37 | 55.12 | 1,037,200 |
Feb 14, 2024 | 54.11 | 54.74 | 53.34 | 54.13 | 52.93 | 802,000 |
Feb 13, 2024 | 53.75 | 54.75 | 53.19 | 53.63 | 52.45 | 1,141,700 |
Feb 12, 2024 | 54.17 | 56.46 | 53.97 | 56.08 | 54.84 | 991,900 |
Feb 09, 2024 | 55.23 | 55.40 | 53.87 | 54.17 | 52.97 | 881,400 |
Feb 08, 2024 | 55.20 | 56.00 | 52.35 | 55.22 | 54.00 | 1,136,200 |
Feb 07, 2024 | 54.92 | 55.55 | 54.06 | 54.69 | 53.48 | 773,200 |
Feb 06, 2024 | 55.13 | 55.74 | 54.12 | 54.73 | 53.52 | 569,800 |
Feb 05, 2024 | 56.15 | 56.24 | 54.89 | 55.03 | 53.81 | 648,100 |
Feb 02, 2024 | 55.49 | 57.49 | 54.96 | 56.86 | 55.60 | 591,600 |
Feb 01, 2024 | 55.36 | 55.98 | 54.54 | 55.88 | 54.65 | 547,200 |
Jan 31, 2024 | 56.99 | 56.99 | 54.79 | 54.97 | 53.76 | 434,100 |
Jan 30, 2024 | 57.30 | 57.39 | 56.35 | 56.96 | 55.70 | 408,900 |
Jan 29, 2024 | 55.37 | 57.69 | 55.01 | 57.67 | 56.40 | 482,200 |
Jan 26, 2024 | 55.84 | 56.14 | 55.28 | 55.39 | 54.17 | 315,100 |
Jan 25, 2024 | 56.12 | 56.49 | 55.60 | 55.65 | 54.42 | 493,800 |
Jan 24, 2024 | 55.86 | 56.25 | 55.11 | 55.25 | 54.03 | 415,200 |
Jan 23, 2024 | 56.01 | 56.13 | 54.49 | 55.04 | 53.82 | 500,700 |
Jan 22, 2024 | 54.19 | 55.55 | 54.19 | 55.55 | 54.32 | 477,200 |
Jan 19, 2024 | 53.38 | 54.00 | 52.48 | 53.88 | 52.69 | 904,800 |
Jan 18, 2024 | 53.80 | 54.02 | 52.79 | 53.24 | 52.06 | 420,800 |
Jan 17, 2024 | 52.56 | 53.33 | 52.41 | 53.28 | 52.10 | 344,800 |
Jan 16, 2024 | 52.56 | 53.57 | 52.04 | 53.55 | 52.37 | 406,600 |
Jan 12, 2024 | 53.21 | 53.50 | 52.06 | 53.20 | 52.02 | 485,200 |
Jan 11, 2024 | 53.57 | 53.57 | 51.71 | 52.70 | 51.54 | 749,800 |
Jan 10, 2024 | 54.52 | 54.79 | 53.62 | 53.72 | 52.53 | 483,300 |
Jan 09, 2024 | 55.09 | 55.22 | 54.39 | 54.69 | 53.48 | 473,900 |
Jan 08, 2024 | 54.74 | 56.12 | 54.73 | 56.09 | 54.85 | 401,100 |
Jan 05, 2024 | 53.86 | 55.21 | 53.86 | 54.54 | 53.34 | 404,100 |
Jan 04, 2024 | 54.23 | 54.96 | 54.00 | 54.23 | 53.03 | 662,800 |
Jan 03, 2024 | 55.06 | 55.25 | 53.81 | 54.44 | 53.24 | 692,300 |
Jan 02, 2024 | 55.45 | 56.05 | 55.03 | 55.68 | 54.45 | 603,400 |
Dec 29, 2023 | 57.05 | 57.23 | 56.10 | 56.13 | 54.89 | 307,800 |
Dec 28, 2023 | 57.25 | 57.65 | 57.03 | 57.22 | 55.96 | 312,100 |
Dec 27, 2023 | 57.40 | 57.74 | 56.91 | 57.59 | 56.32 | 508,500 |
Dec 26, 2023 | 56.69 | 57.55 | 56.69 | 57.19 | 55.93 | 268,000 |
Dec 22, 2023 | 57.10 | 57.86 | 56.51 | 56.61 | 55.36 | 552,600 |
Dec 21, 2023 | 56.57 | 56.87 | 56.03 | 56.81 | 55.56 | 422,900 |
Dec 20, 2023 | 57.35 | 58.13 | 55.74 | 55.84 | 54.61 | 710,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |