Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.33 | 64.97 | 63.76 | 64.18 | 64.18 | 263,100 |
Mar 27, 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 64.62 | 141,000 |
Mar 26, 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 63.03 | 189,700 |
Mar 25, 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 62.62 | 210,200 |
Mar 22, 2024 | 63.44 | 63.55 | 63.04 | 63.28 | 63.28 | 270,300 |
Mar 21, 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 63.26 | 296,800 |
Mar 20, 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 60.63 | 222,600 |
Mar 19, 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 59.63 | 198,200 |
Mar 18, 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 58.59 | 216,900 |
Mar 15, 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 57.95 | 473,700 |
Mar 14, 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 56.34 | 163,600 |
Mar 13, 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 56.91 | 146,500 |
Mar 12, 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 57.42 | 169,600 |
Mar 11, 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 56.73 | 262,100 |
Mar 08, 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 58.44 | 170,700 |
Mar 07, 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 58.37 | 158,100 |
Mar 06, 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 58.02 | 238,100 |
Mar 05, 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 58.38 | 286,700 |
Mar 04, 2024 | 57.64 | 59.14 | 57.50 | 58.79 | 58.79 | 379,900 |
Mar 01, 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 57.46 | 275,600 |
Feb 29, 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 56.49 | 345,900 |
Feb 28, 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 54.89 | 171,600 |
Feb 27, 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 54.52 | 247,600 |
Feb 26, 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 54.77 | 229,400 |
Feb 23, 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 54.60 | 199,700 |
Feb 22, 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 53.38 | 268,600 |
Feb 22, 2024 | 0.275 Dividend | |||||
Feb 21, 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 54.53 | 228,200 |
Feb 20, 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 53.94 | 150,900 |
Feb 16, 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 54.89 | 144,400 |
Feb 15, 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 56.05 | 283,500 |
Feb 14, 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 54.27 | 557,000 |
Feb 13, 2024 | 54.67 | 54.94 | 52.45 | 52.95 | 52.68 | 412,600 |
Feb 12, 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 56.75 | 238,200 |
Feb 09, 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 54.73 | 111,200 |
Feb 08, 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 54.08 | 191,500 |
Feb 07, 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 53.82 | 123,600 |
Feb 06, 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 53.69 | 74,100 |
Feb 05, 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 53.57 | 344,200 |
Feb 02, 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 54.56 | 121,100 |
Feb 01, 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 54.48 | 158,800 |
Jan 31, 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 53.52 | 380,600 |
Jan 30, 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 54.13 | 211,900 |
Jan 29, 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 53.68 | 128,100 |
Jan 26, 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 52.73 | 241,300 |
Jan 25, 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 52.46 | 282,200 |
Jan 24, 2024 | 51.86 | 51.92 | 50.31 | 50.60 | 50.35 | 170,100 |
Jan 23, 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 50.62 | 204,700 |
Jan 22, 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 49.73 | 156,000 |
Jan 19, 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 48.40 | 104,000 |
Jan 18, 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 47.94 | 103,400 |
Jan 17, 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 47.22 | 96,300 |
Jan 16, 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 47.73 | 212,000 |
Jan 12, 2024 | 49.29 | 49.75 | 48.26 | 48.55 | 48.31 | 119,500 |
Jan 11, 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 48.14 | 187,300 |
Jan 10, 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 48.02 | 139,800 |
Jan 09, 2024 | 49.21 | 49.32 | 48.02 | 48.76 | 48.52 | 147,600 |
Jan 08, 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 49.88 | 232,400 |
Jan 05, 2024 | 49.11 | 50.10 | 49.01 | 49.05 | 48.80 | 176,200 |
Jan 04, 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 49.33 | 161,200 |
Jan 03, 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 49.69 | 144,900 |
Jan 02, 2024 | 51.92 | 52.63 | 51.38 | 51.81 | 51.55 | 98,300 |
Dec 29, 2023 | 52.78 | 53.19 | 52.17 | 52.32 | 52.06 | 113,300 |
Dec 28, 2023 | 52.89 | 53.44 | 52.82 | 52.99 | 52.72 | 73,700 |
Dec 27, 2023 | 53.93 | 53.97 | 52.79 | 53.10 | 52.83 | 98,000 |
Dec 26, 2023 | 52.20 | 53.83 | 51.73 | 53.66 | 53.39 | 178,700 |
Dec 22, 2023 | 52.11 | 52.38 | 51.52 | 51.92 | 51.66 | 129,000 |
Dec 21, 2023 | 52.35 | 52.55 | 51.26 | 51.83 | 51.57 | 146,800 |
Dec 20, 2023 | 52.01 | 53.21 | 50.90 | 51.45 | 51.19 | 367,200 |
Dec 19, 2023 | 52.81 | 53.61 | 52.14 | 52.56 | 52.30 | 340,300 |
Dec 18, 2023 | 53.54 | 53.54 | 51.81 | 52.14 | 51.88 | 148,400 |
Dec 15, 2023 | 53.54 | 54.40 | 52.57 | 52.74 | 52.48 | 401,600 |
Dec 14, 2023 | 50.26 | 53.40 | 50.26 | 53.27 | 53.00 | 354,300 |
Dec 13, 2023 | 47.28 | 49.41 | 46.13 | 49.27 | 49.02 | 318,400 |
Dec 12, 2023 | 47.61 | 47.61 | 46.69 | 46.93 | 46.69 | 169,500 |
Dec 11, 2023 | 47.05 | 47.71 | 46.70 | 47.65 | 47.41 | 187,100 |
Dec 08, 2023 | 45.93 | 47.01 | 45.93 | 46.62 | 46.39 | 147,700 |
Dec 07, 2023 | 46.20 | 46.40 | 45.77 | 46.09 | 45.86 | 159,400 |
Dec 06, 2023 | 46.36 | 47.69 | 45.85 | 45.92 | 45.69 | 220,700 |
Dec 05, 2023 | 46.35 | 46.66 | 45.92 | 46.01 | 45.78 | 204,800 |
Dec 04, 2023 | 46.77 | 47.00 | 46.08 | 46.85 | 46.61 | 134,200 |
Dec 01, 2023 | 44.25 | 47.08 | 44.25 | 46.79 | 46.56 | 374,500 |
Nov 30, 2023 | 44.06 | 44.85 | 43.75 | 44.31 | 44.09 | 115,600 |
Nov 29, 2023 | 43.90 | 44.85 | 43.77 | 43.99 | 43.77 | 247,300 |
Nov 28, 2023 | 44.39 | 44.54 | 43.22 | 43.28 | 43.06 | 105,400 |
Nov 27, 2023 | 44.91 | 45.10 | 44.37 | 44.53 | 44.31 | 115,500 |
Nov 27, 2023 | 0.275 Dividend | |||||
Nov 24, 2023 | 45.36 | 45.86 | 45.26 | 45.36 | 44.86 | 47,500 |
Nov 22, 2023 | 45.58 | 45.76 | 44.58 | 45.24 | 44.74 | 129,000 |
Nov 21, 2023 | 45.75 | 45.75 | 45.11 | 45.29 | 44.79 | 89,400 |
Nov 20, 2023 | 45.69 | 46.64 | 45.57 | 45.95 | 45.44 | 310,100 |
Nov 17, 2023 | 46.94 | 47.38 | 46.58 | 47.04 | 46.52 | 136,100 |
Nov 16, 2023 | 46.28 | 46.87 | 45.74 | 46.28 | 45.77 | 212,900 |
Nov 15, 2023 | 46.57 | 47.70 | 46.27 | 46.61 | 46.09 | 299,000 |
Nov 14, 2023 | 45.00 | 46.59 | 44.70 | 46.44 | 45.93 | 263,700 |
Nov 13, 2023 | 42.75 | 43.54 | 42.75 | 43.39 | 42.91 | 97,600 |
Nov 10, 2023 | 42.33 | 43.21 | 41.92 | 43.16 | 42.68 | 132,100 |
Nov 09, 2023 | 43.02 | 43.17 | 41.82 | 41.91 | 41.45 | 151,900 |
Nov 08, 2023 | 43.05 | 43.27 | 41.93 | 42.52 | 42.05 | 103,800 |
Nov 07, 2023 | 42.43 | 43.09 | 42.11 | 43.05 | 42.57 | 138,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |