Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 62.89 | 63.10 | 62.88 | 63.02 | 63.02 | 4,737 |
May 02, 2024 | 62.23 | 62.23 | 61.84 | 62.06 | 62.06 | 3,600 |
May 01, 2024 | 62.12 | 62.73 | 62.12 | 62.12 | 62.12 | 2,600 |
Apr 30, 2024 | 62.85 | 62.88 | 62.41 | 62.47 | 62.47 | 3,200 |
Apr 29, 2024 | 62.45 | 62.52 | 62.33 | 62.52 | 62.52 | 2,400 |
Apr 26, 2024 | 62.31 | 62.34 | 62.18 | 62.25 | 62.25 | 9,500 |
Apr 25, 2024 | 62.05 | 62.05 | 61.60 | 61.87 | 61.87 | 8,200 |
Apr 24, 2024 | 62.23 | 62.63 | 62.23 | 62.38 | 62.38 | 3,300 |
Apr 23, 2024 | 62.03 | 62.21 | 62.00 | 62.12 | 62.12 | 4,500 |
Apr 22, 2024 | 61.42 | 61.79 | 61.21 | 61.51 | 61.51 | 4,500 |
Apr 22, 2024 | 0.085 Dividend | |||||
Apr 19, 2024 | 61.40 | 61.50 | 61.22 | 61.33 | 61.25 | 5,100 |
Apr 18, 2024 | 62.15 | 62.23 | 61.60 | 61.76 | 61.67 | 3,400 |
Apr 17, 2024 | 62.10 | 62.10 | 61.96 | 61.96 | 61.87 | 1,100 |
Apr 16, 2024 | 62.50 | 62.65 | 62.46 | 62.53 | 62.44 | 3,500 |
Apr 15, 2024 | 63.46 | 63.54 | 62.47 | 62.54 | 62.45 | 5,200 |
Apr 12, 2024 | 63.87 | 63.87 | 62.97 | 63.00 | 62.91 | 4,000 |
Apr 11, 2024 | 63.26 | 63.61 | 63.26 | 63.57 | 63.48 | 900 |
Apr 10, 2024 | 63.19 | 63.28 | 63.04 | 63.19 | 63.10 | 5,800 |
Apr 09, 2024 | 63.11 | 63.11 | 62.82 | 63.01 | 62.92 | 800 |
Apr 08, 2024 | 63.95 | 63.95 | 63.51 | 63.53 | 63.44 | 3,400 |
Apr 05, 2024 | 63.50 | 63.69 | 63.36 | 63.69 | 63.60 | 700 |
Apr 04, 2024 | 63.73 | 63.73 | 62.66 | 62.71 | 62.62 | 2,200 |
Apr 03, 2024 | 63.70 | 63.70 | 63.50 | 63.56 | 63.47 | 4,800 |
Apr 02, 2024 | 64.02 | 64.11 | 63.85 | 64.11 | 64.02 | 1,600 |
Apr 01, 2024 | 63.93 | 64.07 | 63.82 | 64.05 | 63.96 | 10,300 |
Mar 28, 2024 | 63.89 | 64.05 | 63.89 | 64.05 | 63.96 | 1,200 |
Mar 27, 2024 | 64.06 | 64.06 | 63.63 | 63.91 | 63.82 | 3,000 |
Mar 26, 2024 | 64.04 | 64.04 | 63.48 | 63.48 | 63.39 | 8,100 |
Mar 25, 2024 | 64.14 | 64.14 | 63.89 | 63.94 | 63.85 | 3,100 |
Mar 22, 2024 | 64.11 | 64.22 | 64.01 | 64.18 | 64.09 | 2,700 |
Mar 21, 2024 | 63.72 | 63.93 | 63.68 | 63.82 | 63.73 | 7,000 |
Mar 20, 2024 | 63.20 | 63.29 | 63.02 | 63.29 | 63.20 | 1,500 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 19, 2024 | 62.33 | 63.09 | 62.33 | 63.06 | 62.89 | 2,100 |
Mar 18, 2024 | 62.43 | 62.88 | 62.41 | 62.41 | 62.24 | 4,500 |
Mar 15, 2024 | 62.30 | 62.30 | 62.19 | 62.25 | 62.08 | 1,900 |
Mar 14, 2024 | 62.58 | 62.58 | 62.12 | 62.36 | 62.19 | 3,800 |
Mar 13, 2024 | 62.52 | 62.52 | 62.38 | 62.39 | 62.22 | 3,700 |
Mar 12, 2024 | 62.39 | 62.52 | 62.22 | 62.52 | 62.35 | 2,300 |
Mar 11, 2024 | 61.56 | 61.70 | 61.48 | 61.64 | 61.48 | 7,500 |
Mar 08, 2024 | 61.95 | 62.43 | 61.78 | 61.90 | 61.74 | 17,200 |
Mar 07, 2024 | 61.76 | 62.18 | 61.76 | 62.11 | 61.95 | 5,900 |
Mar 06, 2024 | 61.98 | 62.02 | 61.78 | 61.78 | 61.62 | 6,400 |
Mar 05, 2024 | 61.91 | 61.94 | 61.55 | 61.75 | 61.59 | 4,700 |
Mar 04, 2024 | 61.71 | 62.28 | 61.71 | 62.00 | 61.84 | 3,100 |
Mar 01, 2024 | 61.75 | 61.89 | 61.73 | 61.89 | 61.73 | 1,600 |
Feb 29, 2024 | 61.37 | 61.40 | 61.06 | 61.40 | 61.24 | 6,200 |
Feb 28, 2024 | 61.18 | 61.18 | 60.95 | 61.13 | 60.97 | 12,100 |
Feb 27, 2024 | 60.55 | 60.78 | 60.49 | 60.77 | 60.61 | 3,700 |
Feb 26, 2024 | 60.70 | 60.70 | 60.55 | 60.55 | 60.39 | 2,200 |
Feb 23, 2024 | 60.69 | 60.71 | 60.54 | 60.63 | 60.47 | 1,800 |
Feb 22, 2024 | 59.94 | 60.33 | 59.94 | 60.29 | 60.13 | 1,400 |
Feb 21, 2024 | 59.00 | 59.00 | 58.82 | 58.94 | 58.78 | 4,200 |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 20, 2024 | 59.44 | 59.44 | 59.03 | 59.07 | 58.83 | 4,600 |
Feb 16, 2024 | 59.48 | 59.85 | 59.48 | 59.48 | 59.24 | 2,400 |
Feb 15, 2024 | 59.24 | 59.48 | 59.24 | 59.48 | 59.24 | 700 |
Feb 14, 2024 | 59.23 | 59.24 | 59.07 | 59.24 | 59.00 | 1,100 |
Feb 13, 2024 | 59.05 | 59.05 | 58.78 | 58.82 | 58.58 | 1,800 |
Feb 12, 2024 | 59.26 | 59.26 | 59.10 | 59.16 | 58.92 | 2,800 |
Feb 09, 2024 | 58.82 | 59.01 | 58.82 | 59.01 | 58.77 | 400 |
Feb 08, 2024 | 58.43 | 58.43 | 58.40 | 58.40 | 58.17 | 700 |
Feb 07, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.17 | 100 |
Feb 06, 2024 | 58.45 | 58.49 | 58.40 | 58.45 | 58.22 | 1,200 |
Feb 05, 2024 | 58.30 | 58.66 | 58.30 | 58.66 | 58.43 | 2,000 |
Feb 02, 2024 | 58.25 | 58.59 | 58.25 | 58.47 | 58.24 | 3,900 |
Feb 01, 2024 | 57.41 | 57.59 | 57.28 | 57.59 | 57.36 | 2,900 |
Jan 31, 2024 | 57.81 | 57.90 | 57.49 | 57.49 | 57.26 | 3,400 |
Jan 30, 2024 | 57.83 | 57.83 | 57.76 | 57.81 | 57.58 | 700 |
Jan 29, 2024 | 57.41 | 57.63 | 57.40 | 57.63 | 57.40 | 1,000 |
Jan 26, 2024 | 57.79 | 57.79 | 57.50 | 57.51 | 57.28 | 800 |
Jan 25, 2024 | 58.00 | 58.00 | 57.71 | 57.73 | 57.50 | 900 |
Jan 24, 2024 | 57.74 | 57.74 | 57.48 | 57.48 | 57.25 | 2,000 |
Jan 23, 2024 | 57.40 | 57.47 | 57.38 | 57.47 | 57.24 | 500 |
Jan 23, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 57.17 | 57.57 | 57.17 | 57.53 | 57.22 | 900 |
Jan 19, 2024 | 56.97 | 57.13 | 56.88 | 57.12 | 56.81 | 900 |
Jan 18, 2024 | 56.54 | 56.76 | 56.38 | 56.76 | 56.45 | 700 |
Jan 17, 2024 | 56.18 | 56.18 | 56.16 | 56.16 | 55.86 | 400 |
Jan 16, 2024 | 56.29 | 56.31 | 56.11 | 56.29 | 55.99 | 1,800 |
Jan 15, 2024 | 56.00 | 56.12 | 56.00 | 56.12 | 55.82 | 200 |
Jan 12, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.64 | - |
Jan 11, 2024 | 55.92 | 56.00 | 55.92 | 56.00 | 55.70 | 400 |
Jan 10, 2024 | 55.83 | 55.91 | 55.80 | 55.87 | 55.57 | 600 |
Jan 09, 2024 | 55.90 | 55.90 | 55.65 | 55.83 | 55.53 | 1,400 |
Jan 08, 2024 | 55.24 | 55.75 | 55.24 | 55.75 | 55.45 | 1,400 |
Jan 05, 2024 | 54.95 | 55.21 | 54.95 | 55.21 | 54.91 | 300 |
Jan 04, 2024 | 55.34 | 55.38 | 55.25 | 55.25 | 54.95 | 1,200 |
Jan 03, 2024 | 55.25 | 55.35 | 55.25 | 55.28 | 54.98 | 600 |
Jan 02, 2024 | 55.25 | 55.45 | 55.25 | 55.45 | 55.15 | 800 |
Dec 29, 2023 | 55.03 | 55.30 | 55.03 | 55.30 | 55.00 | 3,700 |
Dec 28, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.12 | 200 |
Dec 28, 2023 | 0.075 Dividend | |||||
Dec 27, 2023 | 55.44 | 55.44 | 55.20 | 55.23 | 54.86 | 900 |
Dec 22, 2023 | 54.88 | 55.38 | 54.88 | 55.34 | 54.97 | 1,600 |
Dec 21, 2023 | 55.24 | 55.24 | 54.99 | 55.10 | 54.73 | 900 |
Dec 20, 2023 | 55.75 | 55.75 | 55.62 | 55.65 | 55.27 | 1,400 |
Dec 19, 2023 | 55.46 | 55.64 | 55.46 | 55.64 | 55.27 | 6,500 |
Dec 18, 2023 | 55.56 | 55.58 | 55.56 | 55.58 | 55.21 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |