Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 55.24 | 56.20 | 55.24 | 56.20 | 56.20 | - |
May 16, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
May 15, 2024 | 58.34 | 58.38 | 57.80 | 57.82 | 57.82 | - |
May 14, 2024 | 57.22 | 58.46 | 57.22 | 58.46 | 58.46 | - |
May 13, 2024 | 57.66 | 57.66 | 57.48 | 57.48 | 57.48 | - |
May 10, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
May 09, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
May 08, 2024 | 56.06 | 56.06 | 55.56 | 55.56 | 55.56 | - |
May 07, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
May 06, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
May 03, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
May 02, 2024 | 51.78 | 51.84 | 51.78 | 51.84 | 51.84 | 95 |
Apr 30, 2024 | 54.78 | 54.78 | 52.50 | 52.50 | 52.50 | - |
Apr 29, 2024 | 55.42 | 55.42 | 54.38 | 54.38 | 54.38 | - |
Apr 26, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 25, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
Apr 24, 2024 | 56.80 | 56.80 | 56.32 | 56.34 | 56.34 | - |
Apr 23, 2024 | 56.76 | 57.84 | 56.76 | 57.50 | 57.50 | - |
Apr 22, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
Apr 19, 2024 | 55.60 | 56.26 | 55.52 | 56.26 | 56.26 | - |
Apr 18, 2024 | 56.70 | 57.90 | 56.04 | 56.04 | 56.04 | - |
Apr 17, 2024 | 58.16 | 58.16 | 56.68 | 56.68 | 56.68 | - |
Apr 16, 2024 | 58.48 | 58.56 | 58.36 | 58.56 | 58.56 | - |
Apr 15, 2024 | 59.36 | 59.42 | 58.64 | 58.64 | 58.64 | 15 |
Apr 12, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Apr 11, 2024 | 59.72 | 59.72 | 59.46 | 59.72 | 59.72 | 300 |
Apr 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 09, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
Apr 08, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
Apr 05, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
Apr 04, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
Apr 03, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Apr 02, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
Mar 28, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Mar 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Mar 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 6 |
Mar 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Mar 22, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
Mar 21, 2024 | 54.50 | 57.00 | 54.50 | 56.50 | 56.50 | 50 |
Mar 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 19, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
Mar 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Mar 15, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 13, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - |
Mar 12, 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - |
Mar 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 08, 2024 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
Mar 07, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - |
Mar 07, 2024 | 0.17 Dividend | |||||
Mar 06, 2024 | 51.50 | 52.50 | 51.50 | 52.00 | 51.83 | - |
Mar 05, 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 50.83 | - |
Mar 04, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.33 | - |
Mar 01, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | - |
Feb 29, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
Feb 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | - |
Feb 27, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | - |
Feb 26, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.44 | - |
Feb 23, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.84 | - |
Feb 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | - |
Feb 21, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
Feb 20, 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 50.33 | - |
Feb 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | - |
Feb 16, 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 50.83 | - |
Feb 15, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
Feb 14, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | - |
Feb 13, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.32 | - |
Feb 12, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.32 | 12 |
Feb 09, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | - |
Feb 08, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.31 | - |
Feb 07, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.31 | - |
Feb 06, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
Feb 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
Feb 02, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.81 | - |
Feb 01, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.32 | - |
Jan 31, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.81 | - |
Jan 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.81 | - |
Jan 29, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.32 | - |
Jan 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | - |
Jan 25, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | - |
Jan 24, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.33 | - |
Jan 23, 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.33 | - |
Jan 22, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
Jan 19, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
Jan 18, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 51.83 | - |
Jan 17, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.83 | - |
Jan 16, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
Jan 15, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.33 | - |
Jan 12, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.33 | - |
Jan 11, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | - |
Jan 10, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.33 | - |
Jan 09, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.83 | - |
Jan 08, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.33 | - |
Jan 05, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
Jan 04, 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 51.33 | - |
Jan 03, 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 50.83 | - |
Jan 02, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.83 | - |
Dec 29, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
Dec 28, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
Dec 27, 2023 | 53.00 | 53.00 | 52.50 | 52.50 | 52.33 | 467 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |