Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 53.63 | 54.00 | 53.20 | 53.35 | 53.35 | 235,244 |
May 15, 2024 | 53.67 | 53.90 | 53.03 | 53.65 | 53.65 | 553,800 |
May 14, 2024 | 52.66 | 53.80 | 52.66 | 53.72 | 53.72 | 703,200 |
May 13, 2024 | 54.83 | 55.09 | 52.66 | 52.80 | 52.80 | 734,200 |
May 10, 2024 | 54.42 | 55.20 | 53.36 | 55.04 | 55.04 | 1,170,700 |
May 10, 2024 | 0.876 Dividend | |||||
May 09, 2024 | 56.86 | 57.45 | 55.83 | 55.84 | 54.96 | 746,300 |
May 08, 2024 | 56.15 | 57.09 | 55.54 | 57.03 | 56.14 | 1,327,600 |
May 07, 2024 | 55.24 | 55.88 | 54.86 | 55.59 | 54.72 | 596,300 |
May 06, 2024 | 55.89 | 56.49 | 55.21 | 55.24 | 54.37 | 713,000 |
May 03, 2024 | 55.68 | 56.17 | 55.32 | 55.91 | 55.03 | 613,100 |
May 02, 2024 | 56.60 | 56.60 | 54.68 | 55.30 | 54.43 | 3,165,100 |
May 01, 2024 | 56.30 | 56.65 | 55.56 | 56.02 | 55.14 | 1,138,100 |
Apr 30, 2024 | 57.22 | 57.22 | 56.23 | 56.30 | 55.42 | 688,100 |
Apr 29, 2024 | 56.49 | 57.34 | 56.42 | 57.21 | 56.31 | 507,100 |
Apr 26, 2024 | 56.08 | 56.78 | 55.84 | 56.64 | 55.75 | 523,100 |
Apr 25, 2024 | 56.29 | 56.64 | 55.55 | 56.32 | 55.44 | 463,100 |
Apr 24, 2024 | 56.63 | 56.63 | 55.58 | 56.38 | 55.50 | 323,700 |
Apr 23, 2024 | 55.73 | 56.69 | 55.54 | 56.64 | 55.75 | 274,700 |
Apr 22, 2024 | 55.50 | 56.17 | 55.39 | 55.90 | 55.02 | 538,100 |
Apr 19, 2024 | 54.37 | 56.19 | 54.29 | 55.50 | 54.63 | 422,500 |
Apr 18, 2024 | 54.11 | 55.12 | 53.82 | 54.37 | 53.52 | 574,200 |
Apr 17, 2024 | 51.61 | 54.11 | 51.12 | 54.00 | 53.15 | 737,200 |
Apr 16, 2024 | 51.78 | 51.95 | 50.74 | 51.13 | 50.33 | 536,100 |
Apr 15, 2024 | 53.51 | 54.10 | 51.71 | 51.78 | 50.97 | 456,900 |
Apr 12, 2024 | 54.30 | 54.80 | 52.94 | 53.35 | 52.51 | 675,100 |
Apr 11, 2024 | 54.36 | 54.44 | 53.68 | 54.11 | 53.26 | 513,200 |
Apr 10, 2024 | 56.65 | 56.77 | 54.10 | 54.53 | 53.67 | 684,900 |
Apr 09, 2024 | 57.76 | 57.76 | 56.60 | 56.66 | 55.77 | 479,900 |
Apr 08, 2024 | 58.07 | 58.34 | 57.30 | 57.62 | 56.72 | 325,600 |
Apr 05, 2024 | 58.99 | 59.07 | 58.04 | 58.11 | 57.20 | 253,800 |
Apr 04, 2024 | 59.75 | 60.00 | 58.66 | 58.99 | 58.06 | 286,400 |
Apr 03, 2024 | 60.25 | 60.44 | 59.57 | 59.74 | 58.80 | 342,600 |
Apr 02, 2024 | 60.21 | 60.38 | 59.76 | 60.13 | 59.19 | 163,300 |
Apr 01, 2024 | 60.16 | 60.61 | 59.84 | 59.99 | 59.05 | 206,800 |
Mar 28, 2024 | 60.00 | 60.54 | 59.76 | 60.29 | 59.34 | 254,900 |
Mar 27, 2024 | 60.51 | 60.86 | 59.80 | 60.15 | 59.21 | 358,600 |
Mar 26, 2024 | 61.15 | 61.20 | 60.48 | 60.52 | 59.57 | 197,100 |
Mar 25, 2024 | 62.48 | 62.55 | 60.69 | 61.06 | 60.10 | 236,400 |
Mar 22, 2024 | 61.98 | 62.20 | 61.73 | 61.74 | 60.77 | 146,300 |
Mar 21, 2024 | 61.86 | 62.35 | 61.51 | 62.35 | 61.37 | 156,200 |
Mar 20, 2024 | 61.39 | 61.80 | 61.11 | 61.73 | 60.76 | 306,600 |
Mar 19, 2024 | 61.28 | 61.94 | 61.02 | 61.51 | 60.55 | 164,400 |
Mar 18, 2024 | 61.05 | 61.49 | 61.05 | 61.39 | 60.43 | 177,500 |
Mar 15, 2024 | 60.64 | 61.67 | 60.62 | 61.01 | 60.05 | 243,100 |
Mar 14, 2024 | 62.81 | 62.81 | 60.35 | 60.64 | 59.69 | 373,800 |
Mar 13, 2024 | 63.00 | 63.66 | 62.08 | 62.48 | 61.50 | 235,300 |
Mar 12, 2024 | 63.03 | 63.12 | 62.45 | 62.89 | 61.90 | 387,700 |
Mar 11, 2024 | 62.25 | 63.55 | 62.23 | 63.13 | 62.14 | 141,700 |
Mar 08, 2024 | 63.61 | 63.61 | 62.73 | 63.14 | 62.15 | 224,600 |
Mar 07, 2024 | 64.06 | 64.42 | 62.90 | 63.50 | 62.50 | 356,500 |
Mar 06, 2024 | 62.73 | 64.89 | 62.67 | 64.19 | 63.18 | 571,900 |
Mar 05, 2024 | 61.38 | 63.10 | 61.37 | 62.46 | 61.48 | 317,500 |
Mar 04, 2024 | 60.27 | 61.86 | 60.27 | 61.54 | 60.57 | 190,000 |
Mar 01, 2024 | 61.50 | 62.06 | 61.45 | 61.80 | 60.83 | 172,900 |
Feb 29, 2024 | 60.44 | 61.42 | 60.44 | 61.38 | 60.42 | 122,900 |
Feb 28, 2024 | 61.26 | 61.73 | 60.10 | 60.13 | 59.19 | 232,800 |
Feb 27, 2024 | 60.00 | 61.56 | 59.59 | 61.54 | 60.57 | 217,400 |
Feb 26, 2024 | 61.08 | 61.68 | 60.59 | 60.59 | 59.64 | 235,500 |
Feb 23, 2024 | 61.80 | 62.06 | 61.06 | 61.07 | 60.11 | 246,300 |
Feb 22, 2024 | 62.80 | 62.90 | 61.79 | 62.11 | 61.14 | 278,200 |
Feb 21, 2024 | 62.40 | 63.41 | 62.40 | 62.78 | 61.80 | 378,700 |
Feb 20, 2024 | 62.00 | 63.20 | 61.55 | 63.20 | 62.21 | 467,400 |
Feb 16, 2024 | 62.01 | 62.78 | 62.00 | 62.53 | 61.55 | 326,200 |
Feb 15, 2024 | 61.49 | 62.82 | 61.17 | 62.16 | 61.18 | 381,900 |
Feb 14, 2024 | 60.19 | 61.24 | 59.12 | 61.15 | 60.19 | 409,800 |
Feb 13, 2024 | 61.06 | 62.02 | 60.51 | 60.51 | 59.56 | 490,400 |
Feb 12, 2024 | 60.47 | 61.45 | 60.22 | 61.16 | 60.20 | 275,200 |
Feb 09, 2024 | 60.90 | 61.18 | 59.97 | 60.76 | 59.81 | 307,500 |
Feb 08, 2024 | 59.96 | 60.97 | 59.67 | 60.65 | 59.70 | 4,798,800 |
Feb 07, 2024 | 60.01 | 60.89 | 59.86 | 60.22 | 59.28 | 437,000 |
Feb 06, 2024 | 60.12 | 60.49 | 59.47 | 59.78 | 58.84 | 447,900 |
Feb 06, 2024 | 0.842 Dividend | |||||
Feb 05, 2024 | 60.35 | 61.69 | 60.34 | 61.15 | 59.36 | 851,500 |
Feb 02, 2024 | 59.69 | 60.70 | 59.30 | 60.25 | 58.49 | 508,900 |
Feb 01, 2024 | 59.47 | 60.61 | 59.39 | 59.57 | 57.83 | 701,100 |
Jan 31, 2024 | 59.23 | 59.97 | 58.96 | 59.47 | 57.73 | 628,700 |
Jan 30, 2024 | 59.80 | 59.80 | 58.35 | 58.65 | 56.94 | 553,400 |
Jan 29, 2024 | 59.43 | 59.95 | 59.15 | 59.86 | 58.11 | 532,000 |
Jan 26, 2024 | 57.00 | 58.30 | 56.20 | 58.25 | 56.55 | 474,000 |
Jan 25, 2024 | 55.44 | 56.67 | 55.08 | 56.44 | 54.79 | 661,100 |
Jan 24, 2024 | 57.38 | 57.38 | 54.83 | 54.85 | 53.25 | 1,003,500 |
Jan 23, 2024 | 56.93 | 57.40 | 55.88 | 55.88 | 54.25 | 1,167,000 |
Jan 22, 2024 | 55.99 | 57.58 | 53.68 | 56.74 | 55.08 | 2,436,600 |
Jan 19, 2024 | 60.12 | 60.40 | 59.09 | 59.46 | 57.72 | 314,600 |
Jan 18, 2024 | 61.43 | 61.65 | 60.11 | 60.49 | 58.72 | 183,100 |
Jan 17, 2024 | 61.92 | 62.19 | 60.67 | 61.08 | 59.29 | 227,600 |
Jan 16, 2024 | 60.89 | 62.97 | 60.88 | 62.19 | 60.37 | 449,100 |
Jan 12, 2024 | 59.58 | 60.95 | 59.30 | 60.89 | 59.11 | 207,800 |
Jan 11, 2024 | 57.73 | 59.45 | 57.64 | 59.44 | 57.70 | 352,400 |
Jan 10, 2024 | 58.60 | 58.97 | 57.90 | 58.02 | 56.32 | 172,800 |
Jan 09, 2024 | 57.70 | 59.00 | 57.60 | 58.51 | 56.80 | 254,000 |
Jan 08, 2024 | 58.25 | 58.75 | 57.67 | 57.67 | 55.98 | 204,900 |
Jan 05, 2024 | 57.72 | 58.70 | 57.50 | 58.65 | 56.94 | 284,900 |
Jan 04, 2024 | 58.28 | 59.29 | 57.50 | 57.57 | 55.89 | 309,000 |
Jan 03, 2024 | 57.00 | 58.36 | 56.73 | 58.21 | 56.51 | 290,900 |
Jan 02, 2024 | 60.00 | 60.47 | 56.61 | 56.91 | 55.25 | 711,300 |
Dec 29, 2023 | 62.46 | 62.96 | 59.68 | 59.93 | 58.18 | 381,300 |
Dec 28, 2023 | 61.65 | 63.96 | 61.30 | 62.45 | 60.62 | 525,600 |
Dec 27, 2023 | 60.45 | 62.09 | 60.23 | 61.96 | 60.15 | 254,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |