Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 58.13 | 58.13 | 57.76 | 57.76 | 57.76 | 6 |
May 22, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
May 21, 2024 | 57.91 | 57.91 | 57.14 | 57.40 | 57.40 | 7 |
May 20, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
May 17, 2024 | 57.65 | 57.65 | 57.02 | 57.05 | 57.05 | 181 |
May 16, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 3 |
May 15, 2024 | 56.19 | 56.21 | 56.12 | 56.21 | 56.21 | 30 |
May 14, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 179 |
May 13, 2024 | 56.24 | 56.66 | 56.18 | 56.66 | 56.66 | 43 |
May 10, 2024 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 45 |
May 09, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
May 08, 2024 | 56.20 | 56.40 | 55.65 | 55.65 | 55.65 | 29 |
May 07, 2024 | 57.55 | 57.66 | 57.08 | 57.08 | 57.08 | 8 |
May 06, 2024 | 56.21 | 56.67 | 56.21 | 56.49 | 56.49 | 75 |
May 03, 2024 | 56.10 | 56.11 | 55.54 | 55.87 | 55.87 | 100 |
May 02, 2024 | 56.30 | 56.30 | 55.61 | 55.61 | 55.61 | 84 |
Apr 30, 2024 | 56.24 | 56.50 | 55.72 | 56.00 | 56.00 | 159 |
Apr 29, 2024 | 56.18 | 56.58 | 55.98 | 56.41 | 56.41 | 508 |
Apr 26, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
Apr 25, 2024 | 56.92 | 57.23 | 55.35 | 55.35 | 55.35 | 247 |
Apr 24, 2024 | 57.04 | 57.17 | 57.04 | 57.14 | 57.14 | 19 |
Apr 23, 2024 | 57.69 | 57.69 | 57.22 | 57.23 | 57.23 | 37 |
Apr 22, 2024 | 56.73 | 57.02 | 56.73 | 57.02 | 57.02 | 63 |
Apr 19, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
Apr 18, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
Apr 17, 2024 | 56.35 | 56.37 | 56.35 | 56.37 | 56.37 | 5 |
Apr 16, 2024 | 56.55 | 56.55 | 56.34 | 56.48 | 56.48 | 192 |
Apr 15, 2024 | 58.13 | 58.13 | 57.39 | 57.39 | 57.39 | 68 |
Apr 12, 2024 | 58.95 | 59.13 | 57.99 | 57.99 | 57.99 | 379 |
Apr 11, 2024 | 59.04 | 59.10 | 58.38 | 58.38 | 58.38 | 239 |
Apr 10, 2024 | 58.49 | 58.66 | 58.46 | 58.57 | 58.57 | 6 |
Apr 09, 2024 | 58.07 | 58.07 | 58.02 | 58.02 | 58.02 | 20 |
Apr 08, 2024 | 57.37 | 57.43 | 57.23 | 57.25 | 57.25 | 17 |
Apr 05, 2024 | 56.06 | 56.95 | 56.06 | 56.95 | 56.95 | 214 |
Apr 04, 2024 | 56.95 | 57.34 | 56.95 | 57.34 | 57.34 | 2 |
Apr 03, 2024 | 57.38 | 57.38 | 57.07 | 57.17 | 57.17 | 233 |
Apr 02, 2024 | 58.28 | 58.28 | 56.93 | 56.93 | 56.93 | 134 |
Mar 28, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Mar 27, 2024 | 57.64 | 57.94 | 57.56 | 57.58 | 57.58 | 206 |
Mar 26, 2024 | 57.16 | 57.50 | 56.88 | 57.46 | 57.46 | 2,775 |
Mar 25, 2024 | 56.64 | 56.66 | 56.64 | 56.66 | 56.66 | 1 |
Mar 22, 2024 | 57.22 | 57.44 | 57.16 | 57.44 | 57.44 | 461 |
Mar 21, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
Mar 20, 2024 | 55.80 | 55.84 | 55.36 | 55.84 | 55.84 | 535 |
Mar 19, 2024 | 55.60 | 55.62 | 55.38 | 55.38 | 55.38 | 224 |
Mar 18, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Mar 15, 2024 | 54.34 | 54.40 | 54.34 | 54.40 | 54.40 | 10 |
Mar 14, 2024 | 54.56 | 54.56 | 53.80 | 53.96 | 53.96 | 104 |
Mar 13, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Mar 13, 2024 | 0.22 Dividend | |||||
Mar 12, 2024 | 54.90 | 55.02 | 54.90 | 55.02 | 54.80 | 183 |
Mar 11, 2024 | 55.12 | 55.12 | 54.86 | 54.92 | 54.70 | 48 |
Mar 08, 2024 | 54.06 | 55.04 | 54.00 | 55.04 | 54.82 | 436 |
Mar 07, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.15 | - |
Mar 06, 2024 | 52.24 | 52.70 | 52.24 | 52.54 | 52.33 | 413 |
Mar 05, 2024 | 52.22 | 52.94 | 52.22 | 52.94 | 52.73 | 13 |
Mar 04, 2024 | 52.34 | 52.44 | 52.34 | 52.44 | 52.23 | 1 |
Mar 01, 2024 | 52.46 | 52.46 | 51.44 | 51.60 | 51.39 | 433 |
Feb 29, 2024 | 51.86 | 52.18 | 51.86 | 52.18 | 51.97 | 14 |
Feb 28, 2024 | 52.16 | 52.24 | 52.10 | 52.24 | 52.03 | 23 |
Feb 27, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.69 | - |
Feb 26, 2024 | 51.82 | 52.14 | 51.64 | 51.64 | 51.43 | 135 |
Feb 23, 2024 | 52.18 | 52.40 | 52.18 | 52.40 | 52.19 | 45 |
Feb 22, 2024 | 51.70 | 52.18 | 51.70 | 52.18 | 51.97 | 56 |
Feb 21, 2024 | 51.34 | 51.60 | 51.34 | 51.48 | 51.27 | 413 |
Feb 20, 2024 | 51.20 | 51.22 | 51.00 | 51.22 | 51.02 | 194 |
Feb 19, 2024 | 51.32 | 51.76 | 51.16 | 51.48 | 51.27 | 243 |
Feb 16, 2024 | 51.94 | 51.94 | 51.38 | 51.56 | 51.35 | 308 |
Feb 15, 2024 | 52.60 | 52.60 | 51.32 | 51.32 | 51.11 | 15 |
Feb 14, 2024 | 52.00 | 52.28 | 51.86 | 51.96 | 51.75 | 357 |
Feb 13, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.93 | - |
Feb 12, 2024 | 52.68 | 53.16 | 52.66 | 53.08 | 52.87 | 594 |
Feb 09, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.49 | - |
Feb 08, 2024 | 52.86 | 52.86 | 52.76 | 52.76 | 52.55 | 1 |
Feb 07, 2024 | 52.20 | 52.48 | 52.18 | 52.48 | 52.27 | 372 |
Feb 06, 2024 | 51.86 | 52.14 | 51.86 | 52.12 | 51.91 | 3 |
Feb 05, 2024 | 52.42 | 52.64 | 52.16 | 52.16 | 51.95 | 143 |
Feb 02, 2024 | 52.38 | 52.64 | 52.38 | 52.64 | 52.43 | 1 |
Feb 01, 2024 | 54.10 | 54.10 | 52.10 | 52.24 | 52.03 | 164 |
Jan 31, 2024 | 53.38 | 55.70 | 53.38 | 54.16 | 53.94 | 773 |
Jan 30, 2024 | 53.58 | 53.88 | 53.58 | 53.88 | 53.66 | 204 |
Jan 29, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.37 | - |
Jan 26, 2024 | 53.80 | 53.80 | 53.70 | 53.70 | 53.49 | 100 |
Jan 25, 2024 | 53.32 | 53.48 | 53.30 | 53.30 | 53.09 | 38 |
Jan 24, 2024 | 53.42 | 54.06 | 53.42 | 53.80 | 53.58 | 364 |
Jan 23, 2024 | 53.52 | 53.88 | 53.52 | 53.88 | 53.66 | 100 |
Jan 22, 2024 | 53.02 | 53.40 | 52.92 | 53.32 | 53.11 | 338 |
Jan 19, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
Jan 18, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
Jan 17, 2024 | 51.88 | 51.94 | 51.56 | 51.94 | 51.73 | 420 |
Jan 16, 2024 | 51.62 | 52.62 | 51.36 | 52.62 | 52.41 | 1,187 |
Jan 15, 2024 | 52.40 | 52.40 | 51.40 | 51.44 | 51.23 | 260 |
Jan 12, 2024 | 51.04 | 52.08 | 51.04 | 51.62 | 51.41 | 638 |
Jan 11, 2024 | 51.68 | 52.10 | 51.42 | 51.42 | 51.21 | 162 |
Jan 10, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.39 | - |
Jan 09, 2024 | 51.64 | 51.72 | 51.64 | 51.72 | 51.51 | 1 |
Jan 08, 2024 | 50.92 | 51.42 | 50.76 | 51.42 | 51.21 | 57 |
Jan 05, 2024 | 51.62 | 51.62 | 50.84 | 50.86 | 50.66 | 72 |
Jan 04, 2024 | 51.72 | 51.72 | 51.46 | 51.60 | 51.39 | 905 |
Jan 03, 2024 | 51.80 | 51.80 | 51.52 | 51.52 | 51.31 | 4 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |