Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | 90 |
Apr 30, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
Apr 29, 2024 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | - |
Apr 26, 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | - |
Apr 25, 2024 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 90 |
Apr 24, 2024 | 55.50 | 56.50 | 54.50 | 54.50 | 54.50 | 200 |
Apr 23, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
Apr 22, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
Apr 19, 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | - |
Apr 18, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
Apr 17, 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
Apr 16, 2024 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 130 |
Apr 15, 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | - |
Apr 12, 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
Apr 11, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
Apr 10, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Apr 09, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
Apr 08, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
Apr 05, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Apr 04, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Apr 03, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 100 |
Apr 02, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Mar 28, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Mar 28, 2024 | 0.03 Dividend | |||||
Mar 27, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.47 | 13 |
Mar 26, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.97 | - |
Mar 25, 2024 | 59.50 | 61.00 | 59.50 | 59.50 | 59.47 | 5 |
Mar 22, 2024 | 60.50 | 61.50 | 59.50 | 60.00 | 59.97 | 60 |
Mar 21, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 58.97 | - |
Mar 20, 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 57.97 | - |
Mar 19, 2024 | 58.00 | 58.50 | 57.00 | 58.50 | 58.47 | 110 |
Mar 18, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | 103 |
Mar 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
Mar 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
Mar 13, 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.47 | - |
Mar 12, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.97 | - |
Mar 11, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
Mar 08, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.97 | 100 |
Mar 07, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.47 | - |
Mar 06, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.47 | - |
Mar 05, 2024 | 59.50 | 59.50 | 56.50 | 56.50 | 56.47 | - |
Mar 04, 2024 | 61.00 | 61.00 | 59.50 | 59.50 | 59.47 | - |
Mar 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
Feb 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.97 | - |
Feb 28, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.47 | - |
Feb 27, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.47 | - |
Feb 26, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
Feb 23, 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 57.97 | - |
Feb 22, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.47 | - |
Feb 20, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.97 | - |
Feb 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
Feb 16, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.97 | - |
Feb 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - |
Feb 14, 2024 | 45.00 | 46.20 | 45.00 | 46.20 | 46.18 | - |
Feb 13, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.38 | - |
Feb 12, 2024 | 46.20 | 47.20 | 46.20 | 47.00 | 46.98 | - |
Feb 09, 2024 | 46.00 | 46.40 | 46.00 | 46.40 | 46.38 | - |
Feb 08, 2024 | 45.60 | 45.60 | 45.20 | 45.60 | 45.58 | - |
Feb 07, 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 45.38 | - |
Feb 06, 2024 | 45.60 | 45.80 | 45.60 | 45.60 | 45.58 | - |
Feb 05, 2024 | 45.80 | 46.40 | 45.20 | 45.20 | 45.18 | 110 |
Feb 02, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.98 | - |
Feb 01, 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.18 | - |
Jan 31, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.38 | - |
Jan 30, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.78 | - |
Jan 29, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.78 | - |
Jan 26, 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.38 | - |
Jan 25, 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.38 | - |
Jan 24, 2024 | 44.20 | 44.60 | 44.00 | 44.00 | 43.98 | - |
Jan 23, 2024 | 43.80 | 44.20 | 43.80 | 43.80 | 43.78 | - |
Jan 22, 2024 | 43.40 | 44.20 | 43.40 | 43.60 | 43.58 | - |
Jan 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.78 | - |
Jan 18, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.58 | - |
Jan 17, 2024 | 42.20 | 42.40 | 42.00 | 42.40 | 42.38 | - |
Jan 16, 2024 | 43.40 | 43.40 | 42.40 | 42.60 | 42.58 | - |
Jan 15, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.38 | - |
Jan 12, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.38 | - |
Jan 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.58 | - |
Jan 10, 2024 | 42.40 | 42.40 | 42.00 | 42.40 | 42.38 | - |
Jan 09, 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.58 | - |
Jan 08, 2024 | 41.20 | 42.20 | 41.00 | 42.20 | 42.18 | - |
Jan 05, 2024 | 41.40 | 41.40 | 40.60 | 40.60 | 40.58 | - |
Jan 04, 2024 | 40.80 | 41.80 | 40.80 | 41.60 | 41.58 | - |
Jan 03, 2024 | 42.60 | 42.60 | 40.80 | 40.80 | 40.78 | - |
Jan 02, 2024 | 44.00 | 44.00 | 42.00 | 42.20 | 42.18 | - |
Dec 29, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.38 | - |
Dec 29, 2023 | 0.03 Dividend | |||||
Dec 28, 2023 | 44.40 | 44.40 | 44.00 | 44.00 | 43.95 | - |
Dec 27, 2023 | 45.20 | 45.20 | 44.20 | 44.20 | 44.15 | - |
Dec 22, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | - |
Dec 21, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | - |
Dec 20, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.95 | - |
Dec 19, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.35 | - |
Dec 18, 2023 | 45.60 | 45.60 | 45.20 | 45.20 | 45.15 | - |
Dec 15, 2023 | 46.00 | 46.00 | 45.40 | 45.40 | 45.35 | - |
Dec 14, 2023 | 47.00 | 47.00 | 45.80 | 45.80 | 45.75 | - |
Dec 13, 2023 | 46.80 | 47.00 | 46.80 | 47.00 | 46.94 | - |
Dec 12, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.14 | 25 |
Dec 11, 2023 | 48.60 | 48.60 | 47.60 | 47.60 | 47.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |