Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 385 |
May 21, 2024 | 58.22 | 58.71 | 58.22 | 58.58 | 58.58 | 335 |
May 20, 2024 | 58.31 | 58.48 | 58.31 | 58.39 | 58.39 | 123 |
May 17, 2024 | 57.78 | 58.13 | 57.78 | 58.13 | 58.13 | 85 |
May 16, 2024 | 58.21 | 58.67 | 58.21 | 58.50 | 58.50 | 356 |
May 15, 2024 | 58.18 | 58.18 | 57.50 | 57.50 | 57.50 | 100 |
May 14, 2024 | 58.04 | 58.04 | 57.95 | 57.95 | 57.95 | 20 |
May 13, 2024 | 58.61 | 59.20 | 58.00 | 58.00 | 58.00 | 252 |
May 10, 2024 | 59.61 | 59.78 | 59.55 | 59.78 | 59.78 | 2,100 |
May 09, 2024 | 59.02 | 59.02 | 58.80 | 58.80 | 58.80 | 40 |
May 08, 2024 | 59.36 | 59.98 | 59.36 | 59.76 | 59.76 | 337 |
May 07, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
May 06, 2024 | 60.01 | 60.52 | 60.01 | 60.52 | 60.52 | 55 |
May 03, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
May 02, 2024 | 59.50 | 60.32 | 59.50 | 60.15 | 60.15 | 160 |
Apr 30, 2024 | 63.21 | 63.60 | 63.21 | 63.60 | 63.60 | 100 |
Apr 29, 2024 | 62.68 | 62.86 | 62.68 | 62.86 | 62.86 | 74 |
Apr 26, 2024 | 62.99 | 63.18 | 62.99 | 63.18 | 63.18 | 1,608 |
Apr 25, 2024 | 62.50 | 63.29 | 62.50 | 63.29 | 63.29 | 329 |
Apr 24, 2024 | 62.81 | 63.04 | 62.76 | 62.76 | 62.76 | 1,100 |
Apr 23, 2024 | 62.71 | 62.87 | 62.71 | 62.87 | 62.87 | 30 |
Apr 22, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Apr 19, 2024 | 62.48 | 62.91 | 61.82 | 62.91 | 62.91 | 382 |
Apr 18, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
Apr 17, 2024 | 62.54 | 62.61 | 61.48 | 61.48 | 61.48 | 842 |
Apr 16, 2024 | 64.33 | 64.33 | 62.24 | 62.24 | 62.24 | 168 |
Apr 15, 2024 | 65.21 | 65.21 | 64.73 | 64.73 | 64.73 | 160 |
Apr 12, 2024 | 64.49 | 66.00 | 64.49 | 64.82 | 64.82 | 265 |
Apr 11, 2024 | 63.98 | 64.56 | 63.98 | 64.04 | 64.04 | 534 |
Apr 10, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 70 |
Apr 09, 2024 | 63.79 | 63.79 | 63.17 | 63.17 | 63.17 | 133 |
Apr 08, 2024 | 63.49 | 63.56 | 63.20 | 63.20 | 63.20 | 549 |
Apr 05, 2024 | 62.61 | 63.77 | 62.55 | 63.77 | 63.77 | 401 |
Apr 04, 2024 | 62.22 | 62.36 | 62.14 | 62.36 | 62.36 | 38 |
Apr 03, 2024 | 62.43 | 62.85 | 62.40 | 62.42 | 62.42 | 1,157 |
Apr 02, 2024 | 61.93 | 63.00 | 61.90 | 62.36 | 62.36 | 1,874 |
Mar 28, 2024 | 58.95 | 60.00 | 58.95 | 60.00 | 60.00 | 442 |
Mar 27, 2024 | 58.20 | 58.90 | 58.15 | 58.90 | 58.90 | 250 |
Mar 26, 2024 | 59.15 | 59.75 | 58.85 | 58.85 | 58.85 | 971 |
Mar 25, 2024 | 59.00 | 59.70 | 59.00 | 59.60 | 59.60 | 1,945 |
Mar 22, 2024 | 58.75 | 59.20 | 58.75 | 59.00 | 59.00 | 470 |
Mar 21, 2024 | 58.25 | 58.90 | 58.25 | 58.90 | 58.90 | 400 |
Mar 20, 2024 | 58.60 | 58.90 | 58.60 | 58.80 | 58.80 | 1,450 |
Mar 19, 2024 | 57.75 | 58.70 | 57.75 | 58.70 | 58.70 | 245 |
Mar 18, 2024 | 57.80 | 58.30 | 57.80 | 58.20 | 58.20 | 310 |
Mar 15, 2024 | 57.40 | 57.40 | 57.30 | 57.30 | 57.30 | 216 |
Mar 14, 2024 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 2,185 |
Mar 13, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 784 |
Mar 12, 2024 | 56.15 | 56.30 | 55.95 | 56.15 | 56.15 | 784 |
Mar 11, 2024 | 55.15 | 56.05 | 55.15 | 56.05 | 56.05 | 206 |
Mar 08, 2024 | 55.65 | 55.90 | 55.65 | 55.75 | 55.75 | 717 |
Mar 07, 2024 | 55.65 | 55.85 | 55.65 | 55.75 | 55.75 | 161 |
Mar 07, 2024 | 0.201806 Dividend | |||||
Mar 06, 2024 | 55.60 | 56.50 | 55.60 | 56.50 | 56.30 | 260 |
Mar 05, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.45 | - |
Mar 04, 2024 | 56.35 | 56.50 | 55.85 | 55.95 | 55.75 | 1,150 |
Mar 01, 2024 | 55.85 | 56.85 | 55.85 | 56.70 | 56.50 | 741 |
Feb 29, 2024 | 55.30 | 56.10 | 55.30 | 56.10 | 55.90 | 99 |
Feb 28, 2024 | 55.65 | 56.50 | 55.65 | 56.50 | 56.30 | 839 |
Feb 27, 2024 | 55.55 | 55.60 | 55.55 | 55.60 | 55.40 | 50 |
Feb 26, 2024 | 55.15 | 55.80 | 55.00 | 55.80 | 55.60 | 1,246 |
Feb 23, 2024 | 55.55 | 55.90 | 55.00 | 55.00 | 54.80 | 1,095 |
Feb 22, 2024 | 55.55 | 55.85 | 55.55 | 55.85 | 55.65 | 860 |
Feb 21, 2024 | 55.15 | 55.50 | 55.15 | 55.50 | 55.30 | 3 |
Feb 20, 2024 | 56.35 | 56.40 | 55.05 | 55.05 | 54.85 | 993 |
Feb 19, 2024 | 56.40 | 56.40 | 55.80 | 56.25 | 56.05 | 611 |
Feb 16, 2024 | 55.55 | 55.90 | 55.55 | 55.90 | 55.70 | 130 |
Feb 15, 2024 | 53.20 | 55.50 | 53.20 | 55.50 | 55.30 | 465 |
Feb 14, 2024 | 53.55 | 54.20 | 53.40 | 53.40 | 53.21 | 124 |
Feb 13, 2024 | 54.00 | 54.20 | 53.30 | 53.60 | 53.41 | 505 |
Feb 12, 2024 | 53.45 | 54.05 | 53.30 | 54.05 | 53.86 | 1,743 |
Feb 09, 2024 | 53.65 | 53.90 | 53.65 | 53.90 | 53.71 | 151 |
Feb 08, 2024 | 53.35 | 53.85 | 53.35 | 53.80 | 53.61 | 284 |
Feb 07, 2024 | 53.90 | 53.90 | 53.45 | 53.45 | 53.26 | 459 |
Feb 06, 2024 | 52.85 | 53.70 | 52.85 | 53.70 | 53.51 | 395 |
Feb 05, 2024 | 52.80 | 53.00 | 52.70 | 53.00 | 52.81 | 337 |
Feb 02, 2024 | 52.85 | 52.90 | 52.85 | 52.90 | 52.71 | 180 |
Feb 01, 2024 | 53.65 | 53.65 | 52.70 | 52.70 | 52.51 | 831 |
Jan 31, 2024 | 54.25 | 54.25 | 54.15 | 54.15 | 53.96 | 14 |
Jan 30, 2024 | 53.60 | 53.65 | 53.45 | 53.45 | 53.26 | 102 |
Jan 29, 2024 | 53.65 | 54.10 | 53.65 | 53.80 | 53.61 | 851 |
Jan 26, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.96 | - |
Jan 25, 2024 | 52.45 | 52.90 | 52.45 | 52.90 | 52.71 | 500 |
Jan 24, 2024 | 52.15 | 52.20 | 52.15 | 52.20 | 52.01 | 405 |
Jan 23, 2024 | 52.05 | 52.45 | 52.05 | 52.45 | 52.26 | 140 |
Jan 22, 2024 | 51.75 | 51.95 | 51.75 | 51.95 | 51.76 | 1,343 |
Jan 19, 2024 | 51.85 | 52.05 | 51.70 | 51.70 | 51.52 | 873 |
Jan 18, 2024 | 51.75 | 51.95 | 51.30 | 51.30 | 51.12 | 540 |
Jan 17, 2024 | 52.05 | 52.05 | 51.70 | 51.70 | 51.52 | 1,083 |
Jan 16, 2024 | 52.85 | 53.35 | 52.45 | 52.45 | 52.26 | 140 |
Jan 15, 2024 | 52.65 | 53.15 | 52.65 | 52.65 | 52.46 | 440 |
Jan 12, 2024 | 52.70 | 53.15 | 52.70 | 52.75 | 52.56 | 2,100 |
Jan 11, 2024 | 51.95 | 52.65 | 51.95 | 52.50 | 52.31 | 855 |
Jan 10, 2024 | 52.65 | 52.65 | 51.85 | 51.85 | 51.66 | 700 |
Jan 09, 2024 | 53.20 | 53.20 | 52.55 | 52.55 | 52.36 | 88 |
Jan 08, 2024 | 53.75 | 53.75 | 52.50 | 52.50 | 52.31 | 1,155 |
Jan 05, 2024 | 53.90 | 53.90 | 53.70 | 53.70 | 53.51 | 273 |
Jan 04, 2024 | 55.45 | 55.75 | 54.35 | 54.35 | 54.16 | 543 |
Jan 03, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.45 | - |
Jan 02, 2024 | 54.35 | 54.85 | 54.35 | 54.85 | 54.65 | 410 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |