Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
May 09, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
May 08, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
May 07, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
May 06, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
May 03, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
May 02, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
May 01, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
Apr 30, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
Apr 29, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
Apr 26, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
Apr 25, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
Apr 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
Apr 23, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
Apr 22, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 19, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
Apr 18, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
Apr 17, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
Apr 16, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Apr 15, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
Apr 12, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
Apr 11, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
Apr 10, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
Apr 09, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
Apr 08, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
Apr 05, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
Apr 04, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
Apr 03, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
Apr 02, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
Apr 01, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
Mar 28, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
Mar 27, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
Mar 26, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
Mar 25, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
Mar 22, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
Mar 21, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
Mar 20, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
Mar 19, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
Mar 18, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
Mar 15, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
Mar 14, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
Mar 13, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
Mar 13, 2024 | 0.189 Dividend | |||||
Mar 12, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.40 | - |
Mar 11, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
Mar 08, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.08 | - |
Mar 07, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.42 | - |
Mar 06, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.73 | - |
Mar 05, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.48 | - |
Mar 04, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
Mar 01, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
Feb 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.59 | - |
Feb 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
Feb 27, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
Feb 26, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.26 | - |
Feb 23, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.40 | - |
Feb 22, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.33 | - |
Feb 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
Feb 20, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
Feb 16, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | - |
Feb 15, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.76 | - |
Feb 14, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | - |
Feb 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.81 | - |
Feb 12, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.52 | - |
Feb 09, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.55 | - |
Feb 08, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
Feb 07, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
Feb 06, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.90 | - |
Feb 05, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.76 | - |
Feb 02, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.03 | - |
Feb 01, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.46 | - |
Jan 31, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | - |
Jan 30, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.58 | - |
Jan 29, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
Jan 26, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.17 | - |
Jan 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.27 | - |
Jan 24, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.98 | - |
Jan 23, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.91 | - |
Jan 22, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.83 | - |
Jan 19, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.80 | - |
Jan 18, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
Jan 17, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | - |
Jan 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | - |
Jan 12, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.28 | - |
Jan 11, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
Jan 10, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
Jan 09, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.92 | - |
Jan 08, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.96 | - |
Jan 05, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.36 | - |
Jan 04, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.28 | - |
Jan 03, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.32 | - |
Jan 02, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.76 | - |
Dec 29, 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.21 | - |
Dec 28, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.36 | - |
Dec 27, 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.34 | - |
Dec 26, 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.24 | - |
Dec 22, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | - |
Dec 21, 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | - |
Dec 20, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.25 | - |
Dec 19, 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |