Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 58.68 | 59.35 | 58.58 | 58.84 | 58.84 | 670,900 |
Mar 15, 2024 | 58.09 | 59.81 | 58.09 | 59.07 | 59.07 | 1,435,600 |
Mar 14, 2024 | 58.81 | 58.91 | 57.52 | 58.35 | 58.35 | 589,700 |
Mar 13, 2024 | 57.67 | 58.79 | 57.41 | 57.91 | 57.91 | 411,900 |
Mar 12, 2024 | 58.62 | 58.72 | 57.39 | 58.02 | 58.02 | 494,300 |
Mar 11, 2024 | 58.26 | 58.79 | 57.59 | 58.44 | 58.44 | 675,700 |
Mar 08, 2024 | 59.81 | 61.25 | 58.54 | 58.57 | 58.57 | 645,900 |
Mar 07, 2024 | 57.65 | 59.10 | 57.65 | 59.06 | 59.06 | 752,800 |
Mar 07, 2024 | 0.17 Dividend | |||||
Mar 06, 2024 | 56.80 | 57.96 | 56.39 | 57.23 | 57.06 | 604,300 |
Mar 05, 2024 | 56.43 | 56.63 | 54.95 | 56.31 | 56.14 | 880,200 |
Mar 04, 2024 | 57.00 | 58.10 | 57.00 | 57.15 | 56.98 | 504,100 |
Mar 01, 2024 | 57.62 | 57.93 | 56.38 | 56.69 | 56.52 | 445,200 |
Feb 29, 2024 | 57.10 | 57.83 | 56.81 | 57.35 | 57.18 | 677,300 |
Feb 28, 2024 | 55.36 | 56.92 | 55.36 | 56.64 | 56.47 | 618,700 |
Feb 27, 2024 | 54.73 | 55.61 | 54.64 | 55.59 | 55.42 | 676,200 |
Feb 26, 2024 | 53.76 | 54.59 | 53.31 | 54.15 | 53.99 | 452,600 |
Feb 23, 2024 | 53.36 | 54.15 | 52.93 | 53.88 | 53.72 | 799,100 |
Feb 22, 2024 | 55.44 | 55.68 | 52.83 | 53.10 | 52.94 | 955,800 |
Feb 21, 2024 | 54.66 | 55.49 | 54.31 | 55.27 | 55.11 | 625,800 |
Feb 20, 2024 | 54.18 | 55.15 | 53.84 | 54.66 | 54.50 | 665,000 |
Feb 16, 2024 | 56.11 | 56.83 | 55.27 | 55.31 | 55.15 | 439,100 |
Feb 15, 2024 | 55.93 | 56.98 | 55.63 | 56.87 | 56.70 | 720,200 |
Feb 14, 2024 | 55.93 | 56.64 | 55.32 | 56.30 | 56.13 | 681,700 |
Feb 13, 2024 | 56.06 | 56.26 | 54.67 | 55.11 | 54.95 | 1,286,400 |
Feb 12, 2024 | 59.09 | 60.18 | 58.92 | 59.20 | 59.02 | 1,204,200 |
Feb 09, 2024 | 60.50 | 62.43 | 56.12 | 58.85 | 58.68 | 2,086,300 |
Feb 08, 2024 | 64.06 | 64.96 | 63.67 | 64.35 | 64.16 | 909,400 |
Feb 07, 2024 | 63.58 | 64.67 | 62.87 | 64.03 | 63.84 | 701,900 |
Feb 06, 2024 | 63.02 | 64.18 | 62.86 | 63.25 | 63.06 | 918,900 |
Feb 05, 2024 | 63.05 | 63.46 | 61.95 | 62.95 | 62.76 | 572,200 |
Feb 02, 2024 | 61.91 | 63.76 | 61.83 | 63.36 | 63.17 | 560,000 |
Feb 01, 2024 | 62.29 | 62.89 | 61.26 | 62.66 | 62.47 | 431,000 |
Jan 31, 2024 | 62.78 | 63.55 | 61.37 | 61.43 | 61.25 | 626,900 |
Jan 30, 2024 | 62.52 | 64.13 | 62.29 | 62.92 | 62.73 | 805,700 |
Jan 29, 2024 | 61.21 | 63.23 | 60.92 | 63.07 | 62.88 | 792,700 |
Jan 26, 2024 | 62.50 | 63.26 | 61.44 | 61.50 | 61.32 | 663,700 |
Jan 25, 2024 | 58.81 | 62.83 | 58.81 | 62.18 | 62.00 | 1,118,600 |
Jan 24, 2024 | 58.89 | 58.92 | 57.41 | 57.68 | 57.51 | 379,200 |
Jan 23, 2024 | 58.71 | 58.71 | 57.51 | 57.98 | 57.81 | 562,100 |
Jan 22, 2024 | 57.30 | 58.84 | 57.23 | 57.94 | 57.77 | 641,600 |
Jan 19, 2024 | 56.29 | 56.74 | 55.31 | 56.72 | 56.55 | 684,000 |
Jan 18, 2024 | 56.27 | 57.00 | 55.87 | 56.62 | 56.45 | 604,600 |
Jan 17, 2024 | 55.20 | 56.23 | 55.20 | 55.58 | 55.41 | 506,600 |
Jan 16, 2024 | 56.47 | 56.89 | 55.97 | 56.81 | 56.64 | 583,700 |
Jan 12, 2024 | 57.41 | 57.71 | 56.53 | 57.18 | 57.01 | 794,400 |
Jan 11, 2024 | 55.91 | 56.92 | 55.09 | 56.85 | 56.68 | 653,700 |
Jan 10, 2024 | 56.77 | 56.77 | 55.05 | 56.03 | 55.86 | 764,200 |
Jan 09, 2024 | 56.14 | 56.90 | 55.39 | 56.82 | 56.65 | 651,700 |
Jan 08, 2024 | 56.45 | 57.25 | 55.78 | 57.22 | 57.05 | 693,000 |
Jan 05, 2024 | 56.54 | 58.04 | 56.53 | 57.40 | 57.23 | 619,900 |
Jan 04, 2024 | 56.11 | 57.50 | 55.56 | 57.06 | 56.89 | 1,218,400 |
Jan 03, 2024 | 56.57 | 56.98 | 55.65 | 55.70 | 55.53 | 741,800 |
Jan 02, 2024 | 57.10 | 58.46 | 56.83 | 57.86 | 57.69 | 653,900 |
Dec 29, 2023 | 58.38 | 58.72 | 57.15 | 57.46 | 57.29 | 560,500 |
Dec 28, 2023 | 58.13 | 59.20 | 58.13 | 58.60 | 58.43 | 432,700 |
Dec 27, 2023 | 58.85 | 59.14 | 58.42 | 58.53 | 58.36 | 433,400 |
Dec 26, 2023 | 58.03 | 59.32 | 57.78 | 58.95 | 58.77 | 435,800 |
Dec 22, 2023 | 57.91 | 58.46 | 57.51 | 57.86 | 57.69 | 408,000 |
Dec 21, 2023 | 58.14 | 58.14 | 56.83 | 57.88 | 57.71 | 618,500 |
Dec 20, 2023 | 57.59 | 59.13 | 57.29 | 57.38 | 57.21 | 981,100 |
Dec 19, 2023 | 57.81 | 59.31 | 57.81 | 59.16 | 58.98 | 953,800 |
Dec 18, 2023 | 58.49 | 58.53 | 56.67 | 57.33 | 57.16 | 864,100 |
Dec 15, 2023 | 58.18 | 59.84 | 57.91 | 58.03 | 57.86 | 1,925,900 |
Dec 14, 2023 | 54.94 | 58.56 | 54.94 | 58.39 | 58.22 | 1,607,700 |
Dec 13, 2023 | 51.10 | 52.88 | 50.30 | 52.73 | 52.57 | 1,006,100 |
Dec 12, 2023 | 51.10 | 51.34 | 50.63 | 51.10 | 50.95 | 883,100 |
Dec 11, 2023 | 51.34 | 51.84 | 50.95 | 51.21 | 51.06 | 718,400 |
Dec 08, 2023 | 51.11 | 51.92 | 50.81 | 51.41 | 51.26 | 666,900 |
Dec 07, 2023 | 51.00 | 51.48 | 50.86 | 51.15 | 51.00 | 581,100 |
Dec 06, 2023 | 51.36 | 52.24 | 50.91 | 50.94 | 50.79 | 576,200 |
Dec 05, 2023 | 51.43 | 51.63 | 50.58 | 50.84 | 50.69 | 615,700 |
Dec 04, 2023 | 51.07 | 52.12 | 50.89 | 51.92 | 51.77 | 605,100 |
Dec 01, 2023 | 49.65 | 51.74 | 49.45 | 51.52 | 51.37 | 785,200 |
Nov 30, 2023 | 49.97 | 50.14 | 49.14 | 49.50 | 49.35 | 697,300 |
Nov 29, 2023 | 49.51 | 50.18 | 49.37 | 49.57 | 49.42 | 544,500 |
Nov 28, 2023 | 49.60 | 49.86 | 48.66 | 48.84 | 48.69 | 454,300 |
Nov 27, 2023 | 49.44 | 49.97 | 49.36 | 49.83 | 49.68 | 363,200 |
Nov 24, 2023 | 49.48 | 50.33 | 49.48 | 49.94 | 49.79 | 211,300 |
Nov 22, 2023 | 48.81 | 49.88 | 48.19 | 49.55 | 49.40 | 740,500 |
Nov 21, 2023 | 49.76 | 49.91 | 48.91 | 49.04 | 48.89 | 867,000 |
Nov 20, 2023 | 50.94 | 51.12 | 50.03 | 50.08 | 49.93 | 862,500 |
Nov 17, 2023 | 50.60 | 51.54 | 50.19 | 51.38 | 51.23 | 502,100 |
Nov 16, 2023 | 51.09 | 51.56 | 49.84 | 49.98 | 49.83 | 802,700 |
Nov 15, 2023 | 51.35 | 52.05 | 50.95 | 51.25 | 51.10 | 908,700 |
Nov 14, 2023 | 51.01 | 51.80 | 50.71 | 51.36 | 51.21 | 1,086,700 |
Nov 13, 2023 | 48.86 | 49.30 | 48.49 | 48.86 | 48.71 | 647,900 |
Nov 10, 2023 | 47.93 | 49.34 | 47.54 | 49.20 | 49.05 | 775,500 |
Nov 09, 2023 | 48.43 | 48.52 | 47.30 | 47.54 | 47.40 | 905,600 |
Nov 08, 2023 | 48.32 | 48.79 | 47.46 | 47.66 | 47.52 | 628,700 |
Nov 08, 2023 | 0.17 Dividend | |||||
Nov 07, 2023 | 47.12 | 48.52 | 46.94 | 48.26 | 47.95 | 668,600 |
Nov 06, 2023 | 50.00 | 50.10 | 47.65 | 47.94 | 47.63 | 1,095,100 |
Nov 03, 2023 | 50.29 | 51.24 | 50.16 | 50.27 | 49.94 | 1,002,900 |
Nov 02, 2023 | 48.30 | 49.22 | 47.83 | 49.04 | 48.72 | 1,261,600 |
Nov 01, 2023 | 45.54 | 46.91 | 44.93 | 46.85 | 46.55 | 971,900 |
Oct 31, 2023 | 45.37 | 46.09 | 44.38 | 45.80 | 45.50 | 1,310,000 |
Oct 30, 2023 | 44.56 | 46.36 | 44.22 | 45.81 | 45.51 | 1,947,500 |
Oct 27, 2023 | 45.88 | 46.48 | 43.70 | 43.81 | 43.53 | 1,866,200 |
Oct 26, 2023 | 47.21 | 48.00 | 46.61 | 46.88 | 46.58 | 1,270,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |