Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 62.47 | 63.51 | 62.12 | 63.12 | 63.12 | 554,200 |
Mar 15, 2024 | 62.13 | 62.48 | 61.72 | 62.04 | 62.04 | 643,700 |
Mar 14, 2024 | 63.35 | 63.40 | 62.36 | 62.60 | 62.60 | 458,500 |
Mar 13, 2024 | 64.00 | 64.69 | 62.95 | 63.12 | 63.12 | 578,400 |
Mar 12, 2024 | 64.72 | 65.04 | 63.58 | 64.19 | 64.19 | 317,700 |
Mar 11, 2024 | 64.13 | 65.09 | 63.83 | 64.73 | 64.73 | 357,900 |
Mar 08, 2024 | 64.35 | 65.47 | 63.76 | 64.49 | 64.49 | 665,100 |
Mar 07, 2024 | 63.76 | 64.78 | 63.32 | 64.02 | 64.02 | 424,500 |
Mar 06, 2024 | 63.15 | 64.15 | 62.61 | 63.37 | 63.37 | 303,900 |
Mar 05, 2024 | 64.67 | 64.79 | 61.71 | 62.10 | 62.10 | 527,000 |
Mar 04, 2024 | 66.61 | 67.37 | 65.00 | 65.37 | 65.37 | 485,500 |
Mar 01, 2024 | 65.04 | 67.43 | 64.29 | 66.61 | 66.61 | 654,700 |
Feb 29, 2024 | 65.44 | 65.50 | 64.45 | 65.04 | 65.04 | 831,500 |
Feb 28, 2024 | 65.26 | 65.50 | 64.02 | 64.38 | 64.38 | 475,200 |
Feb 27, 2024 | 66.37 | 67.19 | 65.54 | 65.67 | 65.67 | 614,800 |
Feb 26, 2024 | 63.58 | 66.22 | 63.45 | 65.92 | 65.92 | 623,000 |
Feb 23, 2024 | 64.76 | 65.35 | 63.17 | 63.72 | 63.72 | 562,200 |
Feb 22, 2024 | 64.00 | 64.89 | 63.34 | 64.70 | 64.70 | 604,100 |
Feb 21, 2024 | 64.01 | 64.26 | 62.50 | 62.92 | 62.92 | 646,000 |
Feb 20, 2024 | 63.80 | 65.60 | 62.76 | 64.73 | 64.73 | 822,600 |
Feb 16, 2024 | 65.95 | 66.85 | 62.77 | 64.88 | 64.88 | 1,804,400 |
Feb 15, 2024 | 61.10 | 69.26 | 60.00 | 68.80 | 68.80 | 3,393,900 |
Feb 14, 2024 | 48.51 | 50.84 | 48.51 | 50.71 | 50.71 | 882,100 |
Feb 13, 2024 | 48.56 | 49.02 | 47.82 | 48.37 | 48.37 | 398,300 |
Feb 12, 2024 | 50.82 | 51.36 | 49.79 | 50.16 | 50.16 | 430,600 |
Feb 09, 2024 | 49.96 | 51.06 | 49.79 | 49.94 | 49.94 | 548,300 |
Feb 08, 2024 | 49.07 | 49.81 | 48.81 | 49.76 | 49.76 | 474,100 |
Feb 07, 2024 | 49.91 | 50.00 | 49.05 | 49.31 | 49.31 | 251,400 |
Feb 06, 2024 | 49.09 | 49.93 | 49.07 | 49.63 | 49.63 | 492,100 |
Feb 05, 2024 | 49.20 | 49.25 | 48.69 | 49.04 | 49.04 | 256,300 |
Feb 02, 2024 | 49.53 | 49.93 | 48.83 | 49.64 | 49.64 | 247,700 |
Feb 01, 2024 | 49.04 | 50.13 | 48.88 | 49.69 | 49.69 | 381,100 |
Jan 31, 2024 | 48.56 | 50.32 | 48.32 | 48.74 | 48.74 | 346,000 |
Jan 30, 2024 | 49.48 | 49.56 | 48.69 | 48.79 | 48.79 | 238,600 |
Jan 29, 2024 | 48.53 | 49.75 | 48.16 | 49.75 | 49.75 | 184,500 |
Jan 26, 2024 | 48.28 | 48.76 | 48.28 | 48.61 | 48.61 | 211,800 |
Jan 25, 2024 | 48.37 | 48.75 | 45.95 | 48.15 | 48.15 | 333,500 |
Jan 24, 2024 | 48.64 | 49.17 | 47.95 | 47.98 | 47.98 | 190,600 |
Jan 23, 2024 | 47.81 | 48.43 | 47.65 | 47.91 | 47.91 | 358,000 |
Jan 22, 2024 | 48.00 | 48.69 | 47.71 | 47.90 | 47.90 | 364,400 |
Jan 19, 2024 | 46.64 | 48.19 | 46.26 | 47.57 | 47.57 | 284,100 |
Jan 18, 2024 | 46.60 | 46.77 | 45.99 | 46.46 | 46.46 | 364,000 |
Jan 17, 2024 | 45.90 | 46.60 | 45.36 | 46.25 | 46.25 | 583,900 |
Jan 16, 2024 | 47.07 | 47.37 | 45.98 | 46.37 | 46.37 | 288,800 |
Jan 12, 2024 | 48.82 | 48.84 | 47.61 | 47.66 | 47.66 | 246,300 |
Jan 11, 2024 | 47.57 | 47.88 | 46.99 | 47.43 | 47.43 | 417,500 |
Jan 10, 2024 | 46.49 | 47.00 | 46.22 | 46.75 | 46.75 | 206,900 |
Jan 09, 2024 | 45.61 | 46.79 | 45.61 | 46.40 | 46.40 | 266,400 |
Jan 08, 2024 | 45.23 | 46.70 | 45.17 | 46.24 | 46.24 | 343,600 |
Jan 05, 2024 | 45.32 | 45.41 | 44.69 | 45.24 | 45.24 | 289,100 |
Jan 04, 2024 | 44.66 | 46.32 | 44.07 | 45.39 | 45.39 | 536,700 |
Jan 03, 2024 | 46.13 | 46.32 | 44.66 | 44.74 | 44.74 | 406,100 |
Jan 02, 2024 | 48.31 | 48.49 | 46.12 | 46.87 | 46.87 | 493,400 |
Dec 29, 2023 | 49.11 | 49.23 | 48.64 | 48.86 | 48.86 | 167,300 |
Dec 29, 2023 | 0.03 Dividend | |||||
Dec 28, 2023 | 49.14 | 49.46 | 49.06 | 49.44 | 49.41 | 162,000 |
Dec 27, 2023 | 50.04 | 50.14 | 49.23 | 49.31 | 49.28 | 160,900 |
Dec 26, 2023 | 49.65 | 50.21 | 49.51 | 50.11 | 50.08 | 156,400 |
Dec 22, 2023 | 49.72 | 50.09 | 49.58 | 49.73 | 49.70 | 169,500 |
Dec 21, 2023 | 49.77 | 49.81 | 49.02 | 49.63 | 49.60 | 181,600 |
Dec 20, 2023 | 50.15 | 50.69 | 49.07 | 49.12 | 49.09 | 359,700 |
Dec 19, 2023 | 49.64 | 50.73 | 48.66 | 50.43 | 50.40 | 444,100 |
Dec 18, 2023 | 50.09 | 50.50 | 49.53 | 49.66 | 49.63 | 680,700 |
Dec 15, 2023 | 50.63 | 50.63 | 49.67 | 49.93 | 49.90 | 642,100 |
Dec 14, 2023 | 51.95 | 52.68 | 50.50 | 50.63 | 50.60 | 411,800 |
Dec 13, 2023 | 51.06 | 51.93 | 50.55 | 51.45 | 51.42 | 594,600 |
Dec 12, 2023 | 51.38 | 51.38 | 50.63 | 50.86 | 50.83 | 494,300 |
Dec 11, 2023 | 52.16 | 52.47 | 51.20 | 51.24 | 51.21 | 200,500 |
Dec 08, 2023 | 51.52 | 52.45 | 51.33 | 52.43 | 52.40 | 356,800 |
Dec 07, 2023 | 52.00 | 52.23 | 51.43 | 51.84 | 51.81 | 223,500 |
Dec 06, 2023 | 53.00 | 53.00 | 51.42 | 51.94 | 51.91 | 284,600 |
Dec 05, 2023 | 51.90 | 52.69 | 51.38 | 52.63 | 52.60 | 527,800 |
Dec 04, 2023 | 53.15 | 53.40 | 51.84 | 52.06 | 52.03 | 311,200 |
Dec 01, 2023 | 52.40 | 53.54 | 52.05 | 53.30 | 53.27 | 555,200 |
Nov 30, 2023 | 52.50 | 52.69 | 51.63 | 51.98 | 51.95 | 549,400 |
Nov 29, 2023 | 53.37 | 54.00 | 52.00 | 52.46 | 52.43 | 417,700 |
Nov 28, 2023 | 51.93 | 53.85 | 51.93 | 52.99 | 52.96 | 508,200 |
Nov 27, 2023 | 51.90 | 52.24 | 51.65 | 51.79 | 51.76 | 384,400 |
Nov 24, 2023 | 51.72 | 52.27 | 51.38 | 52.27 | 52.24 | 133,800 |
Nov 22, 2023 | 52.19 | 52.67 | 51.58 | 52.14 | 52.11 | 243,200 |
Nov 21, 2023 | 52.06 | 52.57 | 51.37 | 51.76 | 51.73 | 312,900 |
Nov 20, 2023 | 51.47 | 52.86 | 51.29 | 52.70 | 52.67 | 676,200 |
Nov 17, 2023 | 49.50 | 51.35 | 49.28 | 51.30 | 51.27 | 357,900 |
Nov 16, 2023 | 48.55 | 49.46 | 47.86 | 49.36 | 49.33 | 295,300 |
Nov 15, 2023 | 46.86 | 48.10 | 46.86 | 48.03 | 48.00 | 488,500 |
Nov 14, 2023 | 46.19 | 47.56 | 45.80 | 46.87 | 46.84 | 401,400 |
Nov 13, 2023 | 44.75 | 45.08 | 44.47 | 45.03 | 45.00 | 249,500 |
Nov 10, 2023 | 44.21 | 45.34 | 44.00 | 45.19 | 45.16 | 183,700 |
Nov 09, 2023 | 45.67 | 45.67 | 44.17 | 44.26 | 44.23 | 115,300 |
Nov 08, 2023 | 45.90 | 45.90 | 45.43 | 45.55 | 45.52 | 168,500 |
Nov 07, 2023 | 45.32 | 46.31 | 45.17 | 45.85 | 45.82 | 248,900 |
Nov 06, 2023 | 45.57 | 45.57 | 44.45 | 44.91 | 44.88 | 244,700 |
Nov 03, 2023 | 45.42 | 45.97 | 45.23 | 45.57 | 45.54 | 232,900 |
Nov 02, 2023 | 44.32 | 44.88 | 44.26 | 44.76 | 44.73 | 248,900 |
Nov 01, 2023 | 42.57 | 44.01 | 42.41 | 43.99 | 43.96 | 325,800 |
Oct 31, 2023 | 42.00 | 42.77 | 41.73 | 42.74 | 42.71 | 291,300 |
Oct 30, 2023 | 41.42 | 41.90 | 40.72 | 41.88 | 41.85 | 225,900 |
Oct 27, 2023 | 40.49 | 42.77 | 40.49 | 41.33 | 41.30 | 350,000 |
Oct 26, 2023 | 40.53 | 41.23 | 38.94 | 40.84 | 40.82 | 657,900 |
Oct 25, 2023 | 38.55 | 38.72 | 37.66 | 38.11 | 38.09 | 553,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |