Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.07 | 64.69 | 61.72 | 61.92 | 61.92 | 410,700 |
Mar 27, 2024 | 62.69 | 64.30 | 62.32 | 64.05 | 64.05 | 538,400 |
Mar 26, 2024 | 60.37 | 62.26 | 60.37 | 62.25 | 62.25 | 435,900 |
Mar 25, 2024 | 59.90 | 60.83 | 59.39 | 60.27 | 60.27 | 440,300 |
Mar 22, 2024 | 59.68 | 60.07 | 59.11 | 59.44 | 59.44 | 276,900 |
Mar 21, 2024 | 59.24 | 60.24 | 59.08 | 59.44 | 59.44 | 425,600 |
Mar 20, 2024 | 57.72 | 59.61 | 57.64 | 58.95 | 58.95 | 426,000 |
Mar 19, 2024 | 58.79 | 59.37 | 57.65 | 58.11 | 58.11 | 363,400 |
Mar 18, 2024 | 58.20 | 59.19 | 58.16 | 58.66 | 58.66 | 420,100 |
Mar 15, 2024 | 58.36 | 59.68 | 58.36 | 58.45 | 58.45 | 1,074,000 |
Mar 14, 2024 | 58.50 | 58.82 | 58.03 | 58.74 | 58.74 | 292,100 |
Mar 13, 2024 | 58.20 | 59.02 | 57.89 | 58.74 | 58.74 | 347,200 |
Mar 12, 2024 | 58.28 | 58.52 | 57.31 | 58.17 | 58.17 | 450,400 |
Mar 11, 2024 | 57.90 | 58.54 | 57.76 | 58.36 | 58.36 | 240,100 |
Mar 08, 2024 | 58.14 | 58.85 | 57.64 | 57.71 | 57.71 | 306,700 |
Mar 07, 2024 | 60.00 | 60.46 | 58.10 | 58.24 | 58.24 | 337,500 |
Mar 06, 2024 | 58.67 | 59.93 | 58.17 | 59.86 | 59.86 | 284,800 |
Mar 05, 2024 | 57.98 | 58.56 | 57.60 | 58.05 | 58.05 | 295,100 |
Mar 04, 2024 | 57.68 | 58.42 | 57.40 | 58.24 | 58.24 | 259,100 |
Mar 01, 2024 | 57.52 | 57.70 | 56.96 | 57.57 | 57.57 | 197,500 |
Feb 29, 2024 | 57.58 | 57.88 | 57.03 | 57.33 | 57.33 | 299,000 |
Feb 28, 2024 | 58.34 | 58.94 | 57.39 | 57.41 | 57.41 | 249,600 |
Feb 27, 2024 | 57.77 | 58.57 | 57.42 | 58.53 | 58.53 | 301,600 |
Feb 26, 2024 | 57.39 | 57.92 | 56.97 | 57.54 | 57.54 | 308,800 |
Feb 23, 2024 | 58.06 | 58.21 | 57.28 | 57.46 | 57.46 | 245,300 |
Feb 22, 2024 | 57.90 | 58.46 | 57.44 | 58.12 | 58.12 | 342,200 |
Feb 21, 2024 | 59.24 | 59.24 | 57.24 | 57.90 | 57.90 | 347,000 |
Feb 20, 2024 | 59.38 | 59.97 | 58.95 | 59.19 | 59.19 | 372,900 |
Feb 16, 2024 | 58.73 | 60.20 | 58.46 | 59.96 | 59.96 | 539,300 |
Feb 16, 2024 | 0.31 Dividend | |||||
Feb 15, 2024 | 57.33 | 59.17 | 57.33 | 59.08 | 58.77 | 584,000 |
Feb 14, 2024 | 56.81 | 57.49 | 56.16 | 57.11 | 56.81 | 430,300 |
Feb 13, 2024 | 57.17 | 57.31 | 55.59 | 55.90 | 55.61 | 803,600 |
Feb 12, 2024 | 59.49 | 59.63 | 57.88 | 57.91 | 57.61 | 402,300 |
Feb 09, 2024 | 57.72 | 59.59 | 57.69 | 59.27 | 58.96 | 404,100 |
Feb 08, 2024 | 58.41 | 58.55 | 57.50 | 58.08 | 57.78 | 432,200 |
Feb 07, 2024 | 57.67 | 58.00 | 56.55 | 57.67 | 57.37 | 594,400 |
Feb 06, 2024 | 55.77 | 58.00 | 55.77 | 57.67 | 57.37 | 707,300 |
Feb 05, 2024 | 57.06 | 57.06 | 54.94 | 55.80 | 55.51 | 787,900 |
Feb 02, 2024 | 60.17 | 60.17 | 56.65 | 57.33 | 57.03 | 1,191,800 |
Feb 01, 2024 | 59.38 | 60.76 | 58.33 | 60.55 | 60.23 | 572,400 |
Jan 31, 2024 | 61.13 | 61.71 | 59.97 | 60.00 | 59.69 | 398,500 |
Jan 30, 2024 | 62.17 | 62.25 | 60.54 | 61.05 | 60.73 | 420,900 |
Jan 29, 2024 | 61.70 | 62.71 | 61.45 | 62.62 | 62.29 | 658,000 |
Jan 26, 2024 | 62.04 | 62.25 | 61.35 | 61.70 | 61.38 | 520,900 |
Jan 25, 2024 | 59.44 | 63.07 | 59.44 | 61.90 | 61.58 | 1,183,400 |
Jan 24, 2024 | 56.36 | 58.38 | 56.36 | 57.81 | 57.51 | 647,700 |
Jan 23, 2024 | 56.83 | 57.83 | 55.89 | 55.90 | 55.61 | 549,400 |
Jan 22, 2024 | 56.06 | 57.30 | 55.95 | 56.89 | 56.59 | 469,700 |
Jan 19, 2024 | 55.56 | 56.92 | 55.34 | 56.01 | 55.72 | 608,700 |
Jan 18, 2024 | 54.46 | 54.62 | 53.46 | 54.45 | 54.16 | 403,700 |
Jan 17, 2024 | 54.56 | 56.01 | 54.31 | 54.72 | 54.43 | 432,800 |
Jan 16, 2024 | 53.48 | 55.18 | 52.91 | 55.07 | 54.78 | 528,300 |
Jan 12, 2024 | 54.18 | 54.44 | 53.33 | 53.55 | 53.27 | 576,800 |
Jan 11, 2024 | 52.73 | 53.73 | 52.25 | 53.59 | 53.31 | 449,900 |
Jan 10, 2024 | 50.90 | 52.90 | 50.78 | 52.86 | 52.58 | 480,000 |
Jan 09, 2024 | 49.03 | 50.06 | 49.02 | 50.00 | 49.74 | 218,900 |
Jan 08, 2024 | 49.16 | 49.65 | 48.44 | 49.63 | 49.37 | 217,100 |
Jan 05, 2024 | 49.25 | 50.19 | 49.18 | 49.33 | 49.07 | 266,800 |
Jan 04, 2024 | 48.86 | 49.74 | 48.33 | 49.36 | 49.10 | 327,700 |
Jan 03, 2024 | 49.55 | 49.55 | 48.38 | 48.59 | 48.34 | 304,600 |
Jan 02, 2024 | 48.51 | 50.04 | 48.35 | 49.75 | 49.49 | 452,500 |
Dec 29, 2023 | 48.35 | 49.15 | 48.15 | 48.67 | 48.41 | 312,300 |
Dec 28, 2023 | 48.34 | 48.63 | 48.34 | 48.58 | 48.33 | 321,500 |
Dec 27, 2023 | 48.33 | 48.79 | 48.10 | 48.45 | 48.20 | 349,800 |
Dec 26, 2023 | 48.42 | 48.48 | 47.92 | 48.30 | 48.05 | 257,900 |
Dec 22, 2023 | 47.95 | 48.48 | 47.83 | 48.14 | 47.89 | 346,000 |
Dec 21, 2023 | 47.28 | 47.64 | 47.12 | 47.56 | 47.31 | 498,500 |
Dec 20, 2023 | 49.47 | 49.49 | 47.13 | 47.22 | 46.97 | 484,500 |
Dec 19, 2023 | 48.53 | 49.74 | 48.49 | 49.66 | 49.40 | 543,900 |
Dec 18, 2023 | 47.65 | 48.71 | 47.49 | 48.29 | 48.04 | 562,900 |
Dec 15, 2023 | 48.95 | 49.31 | 47.39 | 47.68 | 47.43 | 963,300 |
Dec 14, 2023 | 48.99 | 49.08 | 47.74 | 49.00 | 48.74 | 685,000 |
Dec 13, 2023 | 48.10 | 49.32 | 47.68 | 48.42 | 48.17 | 944,400 |
Dec 12, 2023 | 47.61 | 48.22 | 47.41 | 48.22 | 47.97 | 362,600 |
Dec 11, 2023 | 47.25 | 47.78 | 47.25 | 47.45 | 47.20 | 392,400 |
Dec 08, 2023 | 46.94 | 47.31 | 46.71 | 47.15 | 46.90 | 254,600 |
Dec 07, 2023 | 46.91 | 47.06 | 46.41 | 46.80 | 46.55 | 352,300 |
Dec 06, 2023 | 46.49 | 47.10 | 45.96 | 46.59 | 46.35 | 379,000 |
Dec 05, 2023 | 46.32 | 47.36 | 46.23 | 46.33 | 46.09 | 541,400 |
Dec 04, 2023 | 44.48 | 46.87 | 44.48 | 46.38 | 46.14 | 573,500 |
Dec 01, 2023 | 44.06 | 45.18 | 43.92 | 44.57 | 44.34 | 531,800 |
Nov 30, 2023 | 43.28 | 44.25 | 43.18 | 44.23 | 44.00 | 392,400 |
Nov 29, 2023 | 43.86 | 44.43 | 43.11 | 43.26 | 43.03 | 407,900 |
Nov 28, 2023 | 43.30 | 43.43 | 42.32 | 43.18 | 42.95 | 284,800 |
Nov 27, 2023 | 42.48 | 43.14 | 42.43 | 42.89 | 42.66 | 409,000 |
Nov 24, 2023 | 42.72 | 43.06 | 42.62 | 42.63 | 42.41 | 106,900 |
Nov 22, 2023 | 42.00 | 42.72 | 42.00 | 42.56 | 42.34 | 313,700 |
Nov 21, 2023 | 41.43 | 41.84 | 40.93 | 41.56 | 41.34 | 252,200 |
Nov 20, 2023 | 41.65 | 41.65 | 40.98 | 41.48 | 41.26 | 234,800 |
Nov 17, 2023 | 41.25 | 41.74 | 40.97 | 41.67 | 41.45 | 244,800 |
Nov 16, 2023 | 41.51 | 41.80 | 41.08 | 41.14 | 40.92 | 269,300 |
Nov 15, 2023 | 41.29 | 42.08 | 41.17 | 41.38 | 41.16 | 331,600 |
Nov 14, 2023 | 40.41 | 41.44 | 40.05 | 41.27 | 41.05 | 418,100 |
Nov 13, 2023 | 38.85 | 39.57 | 38.52 | 39.54 | 39.33 | 286,500 |
Nov 13, 2023 | 0.31 Dividend | |||||
Nov 10, 2023 | 39.26 | 39.51 | 38.69 | 39.21 | 38.70 | 351,400 |
Nov 09, 2023 | 40.11 | 40.30 | 39.03 | 39.23 | 38.72 | 344,100 |
Nov 08, 2023 | 41.08 | 41.28 | 40.11 | 40.16 | 39.63 | 316,700 |
Nov 07, 2023 | 41.33 | 41.83 | 40.81 | 41.08 | 40.54 | 324,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |