Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.48 | 42.77 | 42.20 | 42.42 | 42.42 | 765,500 |
Mar 27, 2024 | 41.59 | 42.56 | 41.56 | 42.48 | 42.48 | 948,600 |
Mar 26, 2024 | 42.02 | 42.18 | 41.32 | 41.34 | 41.34 | 940,300 |
Mar 25, 2024 | 41.69 | 42.01 | 41.44 | 41.64 | 41.64 | 749,400 |
Mar 22, 2024 | 41.89 | 42.23 | 41.33 | 41.85 | 41.85 | 1,079,700 |
Mar 21, 2024 | 41.67 | 42.15 | 41.34 | 41.93 | 41.93 | 1,174,600 |
Mar 20, 2024 | 41.13 | 41.49 | 40.74 | 41.16 | 41.16 | 910,000 |
Mar 19, 2024 | 40.82 | 41.42 | 40.60 | 41.17 | 41.17 | 1,699,800 |
Mar 18, 2024 | 41.00 | 41.05 | 39.91 | 40.11 | 40.11 | 1,169,400 |
Mar 15, 2024 | 40.58 | 41.07 | 40.45 | 40.72 | 40.72 | 2,066,200 |
Mar 14, 2024 | 40.80 | 42.10 | 40.42 | 40.67 | 40.67 | 1,296,400 |
Mar 13, 2024 | 41.18 | 41.67 | 40.82 | 40.87 | 40.87 | 1,899,300 |
Mar 12, 2024 | 41.10 | 41.35 | 40.71 | 41.30 | 41.30 | 992,000 |
Mar 11, 2024 | 40.99 | 41.50 | 40.68 | 40.89 | 40.89 | 1,192,400 |
Mar 08, 2024 | 41.40 | 41.52 | 40.91 | 40.94 | 40.94 | 1,280,500 |
Mar 07, 2024 | 41.12 | 41.43 | 40.80 | 40.92 | 40.92 | 2,196,400 |
Mar 06, 2024 | 40.44 | 41.11 | 40.08 | 40.99 | 40.99 | 1,345,900 |
Mar 05, 2024 | 39.44 | 40.28 | 39.26 | 40.01 | 40.01 | 2,353,300 |
Mar 04, 2024 | 39.98 | 40.33 | 39.48 | 39.73 | 39.73 | 1,085,500 |
Mar 01, 2024 | 39.66 | 40.34 | 39.10 | 39.83 | 39.83 | 1,115,900 |
Feb 29, 2024 | 38.71 | 39.57 | 38.55 | 39.45 | 39.45 | 1,345,700 |
Feb 28, 2024 | 38.26 | 38.29 | 37.72 | 38.16 | 38.16 | 1,378,400 |
Feb 28, 2024 | 0.075 Dividend | |||||
Feb 27, 2024 | 38.89 | 39.07 | 38.60 | 38.65 | 38.58 | 1,342,000 |
Feb 26, 2024 | 39.37 | 39.55 | 38.57 | 38.70 | 38.62 | 1,696,300 |
Feb 23, 2024 | 40.76 | 41.17 | 39.55 | 39.56 | 39.48 | 1,873,900 |
Feb 22, 2024 | 39.72 | 41.03 | 39.63 | 40.83 | 40.75 | 2,342,700 |
Feb 21, 2024 | 39.13 | 39.77 | 38.78 | 39.60 | 39.52 | 2,762,100 |
Feb 20, 2024 | 37.56 | 39.45 | 37.32 | 39.44 | 39.36 | 3,314,300 |
Feb 16, 2024 | 38.22 | 38.36 | 36.50 | 38.13 | 38.06 | 4,240,700 |
Feb 15, 2024 | 36.30 | 40.82 | 36.30 | 38.51 | 38.44 | 4,727,600 |
Feb 14, 2024 | 35.88 | 36.21 | 35.53 | 36.15 | 36.08 | 2,548,700 |
Feb 13, 2024 | 35.58 | 36.41 | 34.98 | 35.32 | 35.25 | 2,380,400 |
Feb 12, 2024 | 36.52 | 37.48 | 36.52 | 36.87 | 36.80 | 4,037,300 |
Feb 09, 2024 | 36.16 | 37.12 | 36.04 | 36.76 | 36.69 | 4,726,300 |
Feb 08, 2024 | 35.59 | 36.51 | 35.58 | 36.04 | 35.97 | 3,489,300 |
Feb 07, 2024 | 35.64 | 36.16 | 35.52 | 35.70 | 35.63 | 1,739,800 |
Feb 06, 2024 | 35.28 | 35.77 | 34.79 | 35.36 | 35.29 | 3,217,700 |
Feb 05, 2024 | 36.40 | 36.40 | 35.18 | 35.31 | 35.24 | 1,774,800 |
Feb 02, 2024 | 36.20 | 36.96 | 35.96 | 36.79 | 36.72 | 939,300 |
Feb 01, 2024 | 36.37 | 36.70 | 35.86 | 36.58 | 36.51 | 1,034,900 |
Jan 31, 2024 | 37.11 | 37.31 | 36.00 | 36.14 | 36.07 | 1,090,800 |
Jan 30, 2024 | 37.83 | 38.10 | 37.29 | 37.33 | 37.26 | 1,087,700 |
Jan 29, 2024 | 37.58 | 37.98 | 37.18 | 37.97 | 37.90 | 1,095,900 |
Jan 26, 2024 | 37.86 | 38.13 | 37.42 | 37.77 | 37.70 | 978,000 |
Jan 25, 2024 | 38.58 | 38.87 | 37.79 | 37.83 | 37.76 | 1,202,200 |
Jan 24, 2024 | 39.11 | 39.11 | 37.81 | 38.08 | 38.01 | 1,051,600 |
Jan 23, 2024 | 38.61 | 39.12 | 38.56 | 38.69 | 38.61 | 1,305,600 |
Jan 22, 2024 | 38.19 | 38.55 | 37.91 | 38.24 | 38.17 | 1,092,900 |
Jan 19, 2024 | 38.39 | 38.39 | 37.53 | 37.64 | 37.57 | 1,076,300 |
Jan 18, 2024 | 37.69 | 38.14 | 36.98 | 38.13 | 38.06 | 1,045,400 |
Jan 17, 2024 | 37.38 | 37.78 | 36.64 | 37.22 | 37.15 | 1,446,100 |
Jan 16, 2024 | 37.66 | 38.23 | 36.94 | 38.02 | 37.95 | 1,308,900 |
Jan 12, 2024 | 39.30 | 39.72 | 37.85 | 38.08 | 38.01 | 995,300 |
Jan 11, 2024 | 39.19 | 39.38 | 38.64 | 39.09 | 39.01 | 961,100 |
Jan 10, 2024 | 38.88 | 39.31 | 38.48 | 39.22 | 39.14 | 1,723,800 |
Jan 09, 2024 | 37.97 | 38.87 | 37.97 | 38.85 | 38.77 | 1,469,200 |
Jan 08, 2024 | 37.97 | 39.01 | 37.95 | 38.47 | 38.40 | 1,197,200 |
Jan 05, 2024 | 38.10 | 38.49 | 37.77 | 37.85 | 37.78 | 2,112,700 |
Jan 04, 2024 | 38.21 | 38.49 | 37.59 | 38.20 | 38.13 | 2,122,700 |
Jan 03, 2024 | 39.98 | 39.98 | 38.79 | 39.02 | 38.94 | 1,174,700 |
Jan 02, 2024 | 41.24 | 41.34 | 40.17 | 40.34 | 40.26 | 805,300 |
Dec 29, 2023 | 42.41 | 42.59 | 41.69 | 41.74 | 41.66 | 920,200 |
Dec 28, 2023 | 42.31 | 42.59 | 42.02 | 42.56 | 42.48 | 832,800 |
Dec 27, 2023 | 42.77 | 42.82 | 42.19 | 42.40 | 42.32 | 984,400 |
Dec 26, 2023 | 42.46 | 42.66 | 42.20 | 42.62 | 42.54 | 501,600 |
Dec 22, 2023 | 42.08 | 42.53 | 42.03 | 42.23 | 42.15 | 777,000 |
Dec 21, 2023 | 41.41 | 42.03 | 40.99 | 41.94 | 41.86 | 789,400 |
Dec 20, 2023 | 42.19 | 42.28 | 40.85 | 40.87 | 40.79 | 1,169,100 |
Dec 19, 2023 | 41.72 | 42.31 | 41.53 | 42.25 | 42.17 | 734,800 |
Dec 18, 2023 | 42.04 | 42.04 | 41.30 | 41.43 | 41.35 | 967,300 |
Dec 15, 2023 | 42.19 | 42.39 | 41.63 | 41.84 | 41.76 | 4,087,700 |
Dec 14, 2023 | 39.71 | 42.57 | 39.67 | 42.49 | 42.41 | 2,823,900 |
Dec 13, 2023 | 37.81 | 39.01 | 37.21 | 38.86 | 38.78 | 1,725,300 |
Dec 12, 2023 | 38.08 | 38.15 | 37.54 | 37.90 | 37.83 | 1,134,300 |
Dec 11, 2023 | 38.00 | 38.40 | 37.92 | 38.03 | 37.96 | 802,000 |
Dec 08, 2023 | 37.84 | 38.71 | 37.80 | 38.07 | 38.00 | 728,100 |
Dec 07, 2023 | 38.61 | 38.71 | 37.93 | 38.04 | 37.97 | 713,400 |
Dec 06, 2023 | 38.33 | 39.06 | 38.21 | 38.53 | 38.46 | 939,200 |
Dec 05, 2023 | 38.17 | 38.38 | 37.81 | 37.96 | 37.89 | 1,128,200 |
Dec 04, 2023 | 38.11 | 38.42 | 37.95 | 38.28 | 38.21 | 1,310,100 |
Dec 01, 2023 | 37.56 | 38.59 | 37.35 | 38.40 | 38.33 | 1,373,100 |
Nov 30, 2023 | 37.71 | 38.31 | 37.11 | 37.70 | 37.63 | 10,263,400 |
Nov 29, 2023 | 37.23 | 37.98 | 37.06 | 37.61 | 37.54 | 1,970,900 |
Nov 28, 2023 | 36.74 | 37.03 | 36.45 | 36.82 | 36.75 | 1,394,800 |
Nov 27, 2023 | 36.68 | 36.97 | 36.12 | 36.74 | 36.67 | 1,311,200 |
Nov 24, 2023 | 36.77 | 37.41 | 36.50 | 37.04 | 36.97 | 566,300 |
Nov 22, 2023 | 37.26 | 37.57 | 36.79 | 36.82 | 36.75 | 1,143,700 |
Nov 21, 2023 | 37.06 | 37.13 | 36.52 | 36.97 | 36.90 | 957,800 |
Nov 20, 2023 | 36.96 | 37.52 | 36.83 | 37.24 | 37.17 | 962,800 |
Nov 17, 2023 | 36.90 | 37.03 | 36.46 | 36.94 | 36.87 | 873,900 |
Nov 16, 2023 | 37.41 | 37.41 | 36.38 | 36.57 | 36.50 | 930,600 |
Nov 16, 2023 | 0.075 Dividend | |||||
Nov 15, 2023 | 36.76 | 38.51 | 36.76 | 37.37 | 37.22 | 1,927,800 |
Nov 14, 2023 | 36.28 | 37.05 | 36.12 | 36.76 | 36.62 | 1,073,400 |
Nov 13, 2023 | 36.02 | 36.15 | 35.30 | 35.35 | 35.21 | 1,081,700 |
Nov 10, 2023 | 35.75 | 36.41 | 35.45 | 36.38 | 36.24 | 803,300 |
Nov 09, 2023 | 36.78 | 36.87 | 35.49 | 35.55 | 35.41 | 738,400 |
Nov 08, 2023 | 36.86 | 37.15 | 36.54 | 36.55 | 36.41 | 1,067,000 |
Nov 07, 2023 | 35.85 | 36.80 | 35.79 | 36.69 | 36.55 | 1,061,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |