Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 55.05 | 55.17 | 55.05 | 55.06 | 55.06 | 225 |
Apr 30, 2024 | 56.11 | 56.37 | 56.11 | 56.23 | 56.23 | 2,590 |
Apr 29, 2024 | 56.21 | 56.21 | 56.00 | 56.08 | 56.08 | 236 |
Apr 26, 2024 | 56.11 | 56.29 | 55.97 | 56.22 | 56.22 | 2,288 |
Apr 25, 2024 | 55.68 | 56.39 | 55.68 | 56.13 | 56.13 | 1,462 |
Apr 24, 2024 | 55.32 | 55.83 | 55.15 | 55.83 | 55.83 | 500 |
Apr 23, 2024 | 56.41 | 56.67 | 54.76 | 55.18 | 55.18 | 1,270 |
Apr 22, 2024 | 55.89 | 56.05 | 55.89 | 55.99 | 55.99 | 1,160 |
Apr 19, 2024 | 55.25 | 55.70 | 55.25 | 55.52 | 55.52 | 1,366 |
Apr 18, 2024 | 55.97 | 56.02 | 55.80 | 55.95 | 55.95 | 1,175 |
Apr 17, 2024 | 56.33 | 56.61 | 56.01 | 56.01 | 56.01 | 546 |
Apr 16, 2024 | 56.29 | 56.62 | 56.19 | 56.57 | 56.57 | 1,247 |
Apr 15, 2024 | 56.68 | 56.89 | 56.34 | 56.50 | 56.50 | 959 |
Apr 12, 2024 | 56.14 | 56.41 | 56.14 | 56.36 | 56.36 | 598 |
Apr 11, 2024 | 56.56 | 56.56 | 56.20 | 56.37 | 56.37 | 1,199 |
Apr 10, 2024 | 55.17 | 56.27 | 55.00 | 56.27 | 56.27 | 433 |
Apr 09, 2024 | 54.98 | 55.07 | 54.75 | 55.03 | 55.03 | 920 |
Apr 08, 2024 | 55.38 | 55.38 | 55.21 | 55.21 | 55.21 | 214 |
Apr 05, 2024 | 55.00 | 55.00 | 54.85 | 54.85 | 54.85 | 80 |
Apr 04, 2024 | 54.85 | 54.92 | 54.76 | 54.92 | 54.92 | 233 |
Apr 03, 2024 | 54.76 | 55.05 | 54.50 | 54.55 | 54.55 | 1,031 |
Apr 02, 2024 | 55.96 | 55.96 | 55.01 | 55.01 | 55.01 | 757 |
Mar 28, 2024 | 55.87 | 56.42 | 55.87 | 56.01 | 56.01 | 17 |
Mar 27, 2024 | 56.06 | 56.41 | 55.94 | 56.41 | 56.41 | 440 |
Mar 26, 2024 | 55.57 | 56.12 | 55.57 | 56.12 | 56.12 | 760 |
Mar 25, 2024 | 56.40 | 56.46 | 55.69 | 55.70 | 55.70 | 877 |
Mar 22, 2024 | 56.57 | 56.91 | 56.27 | 56.27 | 56.27 | 800 |
Mar 21, 2024 | 55.96 | 56.67 | 55.96 | 56.66 | 56.66 | 974 |
Mar 20, 2024 | 56.41 | 56.41 | 56.12 | 56.23 | 56.23 | 134 |
Mar 19, 2024 | 55.90 | 56.27 | 55.85 | 56.02 | 56.02 | 1,053 |
Mar 18, 2024 | 55.52 | 55.78 | 55.51 | 55.78 | 55.78 | 1,617 |
Mar 15, 2024 | 55.92 | 56.09 | 55.70 | 56.02 | 56.02 | 2,519 |
Mar 14, 2024 | 55.89 | 56.16 | 55.89 | 55.92 | 55.92 | 930 |
Mar 14, 2024 | 0.2075 Dividend | |||||
Mar 13, 2024 | 56.32 | 56.50 | 55.74 | 56.02 | 55.81 | 1,555 |
Mar 12, 2024 | 55.68 | 56.33 | 55.50 | 56.33 | 56.12 | 3,606 |
Mar 11, 2024 | 54.93 | 55.19 | 54.89 | 55.19 | 54.99 | 3,393 |
Mar 08, 2024 | 55.01 | 55.31 | 54.76 | 54.95 | 54.75 | 1,452 |
Mar 07, 2024 | 55.59 | 55.86 | 55.42 | 55.44 | 55.23 | 4,152 |
Mar 06, 2024 | 55.23 | 55.56 | 55.23 | 55.25 | 55.05 | 925 |
Mar 05, 2024 | 54.52 | 55.57 | 54.46 | 55.43 | 55.22 | 3,679 |
Mar 04, 2024 | 54.02 | 54.67 | 54.02 | 54.67 | 54.47 | 1,226 |
Mar 01, 2024 | 54.64 | 54.64 | 53.75 | 54.30 | 54.10 | 4,419 |
Feb 29, 2024 | 54.92 | 55.03 | 54.51 | 54.51 | 54.31 | 3,474 |
Feb 28, 2024 | 55.06 | 55.21 | 55.01 | 55.01 | 54.81 | 1,514 |
Feb 27, 2024 | 55.09 | 55.25 | 54.79 | 54.92 | 54.72 | 3,659 |
Feb 26, 2024 | 54.51 | 55.09 | 53.96 | 54.97 | 54.77 | 7,738 |
Feb 26, 2024 | 3:1 Stock Split | |||||
Feb 23, 2024 | 54.35 | 54.58 | 54.07 | 54.15 | 53.95 | 2,424 |
Feb 22, 2024 | 53.61 | 54.00 | 53.54 | 54.00 | 53.80 | 3,537 |
Feb 21, 2024 | 54.21 | 54.60 | 53.35 | 53.35 | 53.15 | 3,273 |
Feb 20, 2024 | 52.91 | 55.47 | 52.66 | 54.15 | 53.95 | 5,595 |
Feb 19, 2024 | 52.61 | 53.22 | 52.61 | 52.96 | 52.76 | 801 |
Feb 16, 2024 | 52.44 | 53.14 | 52.44 | 53.14 | 52.94 | 31,995 |
Feb 15, 2024 | 52.41 | 52.49 | 52.03 | 52.42 | 52.23 | 1,644 |
Feb 14, 2024 | 52.61 | 52.72 | 52.05 | 52.11 | 51.92 | 1,722 |
Feb 13, 2024 | 52.59 | 53.09 | 52.55 | 52.81 | 52.61 | 2,262 |
Feb 12, 2024 | 52.41 | 52.65 | 52.23 | 52.64 | 52.45 | 663 |
Feb 09, 2024 | 52.45 | 52.45 | 52.29 | 52.41 | 52.22 | 480 |
Feb 08, 2024 | 52.37 | 52.85 | 52.33 | 52.53 | 52.34 | 1,470 |
Feb 07, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.38 | 27 |
Feb 06, 2024 | 52.25 | 52.50 | 52.25 | 52.26 | 52.07 | 792 |
Feb 05, 2024 | 52.58 | 52.69 | 52.31 | 52.56 | 52.37 | 1,899 |
Feb 02, 2024 | 51.71 | 52.00 | 51.66 | 52.00 | 51.81 | 1,308 |
Feb 01, 2024 | 51.29 | 51.29 | 51.01 | 51.01 | 50.82 | 972 |
Jan 31, 2024 | 51.47 | 51.67 | 50.84 | 51.11 | 50.92 | 672 |
Jan 30, 2024 | 50.73 | 50.92 | 50.70 | 50.92 | 50.73 | 318 |
Jan 29, 2024 | 50.34 | 50.66 | 50.34 | 50.66 | 50.47 | 312 |
Jan 26, 2024 | 49.95 | 50.21 | 49.86 | 50.21 | 50.03 | 1,866 |
Jan 25, 2024 | 49.22 | 49.50 | 49.17 | 49.50 | 49.32 | 264 |
Jan 24, 2024 | 49.96 | 49.96 | 49.39 | 49.39 | 49.21 | 906 |
Jan 23, 2024 | 49.52 | 49.76 | 49.52 | 49.76 | 49.58 | 291 |
Jan 22, 2024 | 49.61 | 49.83 | 49.50 | 49.69 | 49.50 | 693 |
Jan 19, 2024 | 49.93 | 50.00 | 49.93 | 49.95 | 49.76 | 1,710 |
Jan 18, 2024 | 49.19 | 50.09 | 49.19 | 50.09 | 49.91 | 1,788 |
Jan 17, 2024 | 49.44 | 49.62 | 49.35 | 49.62 | 49.44 | 3,681 |
Jan 16, 2024 | 49.04 | 49.66 | 49.04 | 49.53 | 49.35 | 699 |
Jan 15, 2024 | 49.03 | 49.14 | 49.02 | 49.02 | 48.84 | 564 |
Jan 12, 2024 | 48.81 | 48.81 | 48.72 | 48.72 | 48.54 | 600 |
Jan 11, 2024 | 49.00 | 49.11 | 48.77 | 49.05 | 48.87 | 765 |
Jan 10, 2024 | 48.47 | 49.02 | 48.47 | 49.01 | 48.83 | 312 |
Jan 09, 2024 | 48.07 | 48.21 | 48.07 | 48.21 | 48.03 | 1,875 |
Jan 08, 2024 | 47.51 | 47.75 | 47.51 | 47.69 | 47.52 | 840 |
Jan 05, 2024 | 48.12 | 48.29 | 48.07 | 48.07 | 47.89 | 1,404 |
Jan 04, 2024 | 48.40 | 48.63 | 48.18 | 48.18 | 48.00 | 1,128 |
Jan 03, 2024 | 48.36 | 48.79 | 48.36 | 48.73 | 48.55 | 18,432 |
Jan 02, 2024 | 47.73 | 48.38 | 47.64 | 48.38 | 48.20 | 696 |
Dec 29, 2023 | 47.45 | 47.59 | 47.45 | 47.57 | 47.40 | 195 |
Dec 28, 2023 | 47.34 | 47.50 | 47.31 | 47.46 | 47.28 | 681 |
Dec 27, 2023 | 47.23 | 47.25 | 47.14 | 47.25 | 47.07 | 594 |
Dec 22, 2023 | 46.73 | 47.42 | 46.73 | 47.42 | 47.24 | 1,377 |
Dec 21, 2023 | 46.94 | 46.99 | 46.84 | 46.84 | 46.67 | 549 |
Dec 20, 2023 | 47.41 | 47.41 | 47.20 | 47.27 | 47.10 | 2,808 |
Dec 19, 2023 | 47.15 | 47.23 | 47.06 | 47.06 | 46.89 | 1,407 |
Dec 18, 2023 | 46.73 | 47.01 | 46.68 | 47.01 | 46.83 | 741 |
Dec 15, 2023 | 46.21 | 46.53 | 46.21 | 46.47 | 46.30 | 1,704 |
Dec 14, 2023 | 47.13 | 47.13 | 46.15 | 46.15 | 45.98 | 1,086 |
Dec 13, 2023 | 46.76 | 47.05 | 46.67 | 47.05 | 46.87 | 4,878 |
Dec 12, 2023 | 46.75 | 46.79 | 46.58 | 46.58 | 46.41 | 1,140 |
Dec 11, 2023 | 46.76 | 46.80 | 46.62 | 46.62 | 46.45 | 891 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |