Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 39.17 | 39.37 | 38.58 | 38.96 | 38.96 | 2,275,200 |
Mar 26, 2024 | 38.76 | 39.17 | 38.26 | 39.04 | 39.04 | 1,914,900 |
Mar 25, 2024 | 38.51 | 38.82 | 37.94 | 38.58 | 38.58 | 2,555,700 |
Mar 22, 2024 | 38.46 | 38.46 | 37.65 | 37.88 | 37.88 | 1,940,200 |
Mar 21, 2024 | 39.83 | 39.99 | 38.58 | 39.00 | 39.00 | 3,369,600 |
Mar 20, 2024 | 38.40 | 39.67 | 38.40 | 39.64 | 39.64 | 3,852,100 |
Mar 19, 2024 | 40.00 | 40.38 | 37.43 | 38.10 | 38.10 | 6,518,700 |
Mar 18, 2024 | 42.23 | 42.49 | 40.96 | 41.20 | 41.20 | 2,134,700 |
Mar 15, 2024 | 42.59 | 43.45 | 41.81 | 41.95 | 41.95 | 4,329,300 |
Mar 14, 2024 | 42.77 | 42.96 | 41.90 | 42.22 | 42.22 | 3,697,200 |
Mar 13, 2024 | 43.21 | 43.77 | 42.67 | 42.68 | 42.68 | 3,628,500 |
Mar 12, 2024 | 42.44 | 43.84 | 42.44 | 43.09 | 43.09 | 5,226,100 |
Mar 11, 2024 | 41.32 | 42.03 | 41.31 | 41.82 | 41.82 | 2,866,000 |
Mar 08, 2024 | 41.17 | 41.72 | 41.12 | 41.25 | 41.25 | 2,155,100 |
Mar 07, 2024 | 41.20 | 41.75 | 40.78 | 41.10 | 41.10 | 3,559,800 |
Mar 06, 2024 | 42.06 | 42.79 | 41.58 | 41.72 | 41.72 | 4,908,200 |
Mar 05, 2024 | 41.40 | 41.80 | 41.04 | 41.11 | 41.11 | 2,944,200 |
Mar 04, 2024 | 42.34 | 42.64 | 41.50 | 41.85 | 41.85 | 2,977,300 |
Mar 04, 2024 | 0.16 Dividend | |||||
Mar 01, 2024 | 43.31 | 44.01 | 42.74 | 42.95 | 42.79 | 2,569,500 |
Feb 29, 2024 | 44.00 | 44.24 | 42.81 | 42.89 | 42.73 | 5,247,800 |
Feb 28, 2024 | 42.50 | 43.94 | 42.30 | 43.75 | 43.59 | 6,379,400 |
Feb 27, 2024 | 42.63 | 43.40 | 42.51 | 42.52 | 42.36 | 3,609,500 |
Feb 26, 2024 | 42.10 | 42.44 | 41.77 | 42.00 | 41.84 | 3,199,600 |
Feb 23, 2024 | 41.90 | 42.25 | 41.74 | 42.16 | 42.00 | 3,651,300 |
Feb 22, 2024 | 41.90 | 42.29 | 41.06 | 41.76 | 41.60 | 2,947,300 |
Feb 21, 2024 | 41.50 | 41.79 | 41.12 | 41.60 | 41.45 | 4,119,000 |
Feb 20, 2024 | 41.08 | 41.53 | 40.89 | 41.01 | 40.86 | 3,214,900 |
Feb 16, 2024 | 41.55 | 41.90 | 41.24 | 41.34 | 41.19 | 4,469,300 |
Feb 15, 2024 | 40.29 | 41.40 | 40.20 | 40.85 | 40.70 | 3,244,900 |
Feb 14, 2024 | 40.00 | 40.68 | 40.00 | 40.38 | 40.23 | 2,536,200 |
Feb 13, 2024 | 40.43 | 41.15 | 39.49 | 39.71 | 39.56 | 2,533,200 |
Feb 12, 2024 | 40.25 | 41.59 | 40.20 | 41.10 | 40.95 | 3,108,700 |
Feb 09, 2024 | 39.45 | 40.40 | 39.45 | 40.31 | 40.16 | 2,496,500 |
Feb 08, 2024 | 40.04 | 40.12 | 39.50 | 39.65 | 39.50 | 3,748,200 |
Feb 07, 2024 | 42.30 | 42.40 | 39.62 | 40.39 | 40.24 | 8,714,000 |
Feb 06, 2024 | 36.76 | 38.00 | 36.68 | 37.44 | 37.30 | 5,479,200 |
Feb 05, 2024 | 35.10 | 35.99 | 34.81 | 35.93 | 35.80 | 4,752,000 |
Feb 02, 2024 | 35.00 | 35.38 | 34.74 | 35.24 | 35.11 | 4,039,700 |
Feb 01, 2024 | 35.25 | 35.81 | 35.17 | 35.47 | 35.34 | 3,040,800 |
Jan 31, 2024 | 34.63 | 35.28 | 33.88 | 34.59 | 34.46 | 4,398,500 |
Jan 30, 2024 | 35.40 | 35.71 | 34.95 | 35.12 | 34.99 | 2,783,200 |
Jan 29, 2024 | 35.71 | 36.18 | 35.15 | 36.12 | 35.99 | 2,829,700 |
Jan 26, 2024 | 35.51 | 35.85 | 35.13 | 35.50 | 35.37 | 3,019,000 |
Jan 25, 2024 | 37.10 | 37.20 | 35.43 | 35.64 | 35.51 | 3,055,300 |
Jan 24, 2024 | 37.02 | 38.36 | 36.96 | 37.09 | 36.95 | 5,037,600 |
Jan 23, 2024 | 35.71 | 36.26 | 35.32 | 35.96 | 35.83 | 4,892,000 |
Jan 22, 2024 | 33.86 | 35.00 | 33.55 | 34.45 | 34.32 | 3,309,000 |
Jan 19, 2024 | 35.36 | 35.36 | 34.77 | 35.25 | 35.12 | 3,421,600 |
Jan 18, 2024 | 35.60 | 36.13 | 35.31 | 35.66 | 35.53 | 3,344,700 |
Jan 17, 2024 | 34.79 | 35.30 | 34.71 | 34.93 | 34.80 | 4,683,700 |
Jan 16, 2024 | 36.72 | 36.79 | 35.81 | 36.13 | 36.00 | 5,881,700 |
Jan 12, 2024 | 38.00 | 38.36 | 37.22 | 37.48 | 37.34 | 3,313,100 |
Jan 11, 2024 | 38.71 | 38.77 | 37.42 | 38.11 | 37.97 | 3,458,900 |
Jan 10, 2024 | 38.99 | 38.99 | 37.96 | 38.39 | 38.25 | 6,904,900 |
Jan 09, 2024 | 39.80 | 39.83 | 38.98 | 39.16 | 39.01 | 3,995,200 |
Jan 08, 2024 | 40.45 | 40.73 | 39.41 | 40.40 | 40.25 | 4,737,100 |
Jan 05, 2024 | 41.00 | 41.01 | 39.64 | 40.93 | 40.78 | 9,222,000 |
Jan 04, 2024 | 41.97 | 42.96 | 41.79 | 42.11 | 41.95 | 3,059,800 |
Jan 03, 2024 | 42.31 | 43.31 | 42.28 | 42.95 | 42.79 | 2,414,900 |
Jan 02, 2024 | 41.85 | 42.65 | 41.62 | 42.44 | 42.28 | 2,507,900 |
Dec 29, 2023 | 42.12 | 42.59 | 42.08 | 42.43 | 42.27 | 2,057,200 |
Dec 28, 2023 | 42.29 | 42.62 | 42.01 | 42.28 | 42.12 | 1,684,900 |
Dec 27, 2023 | 41.68 | 42.13 | 41.59 | 41.71 | 41.55 | 1,110,500 |
Dec 26, 2023 | 41.81 | 42.22 | 41.33 | 41.48 | 41.33 | 1,550,200 |
Dec 22, 2023 | 41.06 | 41.77 | 41.06 | 41.59 | 41.44 | 2,236,400 |
Dec 21, 2023 | 41.37 | 41.74 | 40.94 | 41.53 | 41.38 | 2,506,200 |
Dec 20, 2023 | 41.15 | 41.32 | 40.40 | 40.43 | 40.28 | 3,281,500 |
Dec 19, 2023 | 40.62 | 41.35 | 40.60 | 41.33 | 41.18 | 2,467,800 |
Dec 18, 2023 | 39.83 | 40.37 | 39.61 | 40.08 | 39.93 | 2,565,000 |
Dec 15, 2023 | 40.25 | 40.42 | 39.67 | 40.03 | 39.88 | 3,875,600 |
Dec 14, 2023 | 40.24 | 40.77 | 39.98 | 40.16 | 40.01 | 3,294,500 |
Dec 13, 2023 | 40.20 | 40.39 | 38.99 | 39.75 | 39.60 | 3,868,200 |
Dec 12, 2023 | 40.00 | 40.34 | 39.11 | 40.32 | 40.17 | 3,166,900 |
Dec 11, 2023 | 39.74 | 40.09 | 39.35 | 39.92 | 39.77 | 2,555,600 |
Dec 08, 2023 | 40.00 | 40.52 | 39.90 | 39.91 | 39.76 | 1,542,700 |
Dec 07, 2023 | 40.60 | 40.77 | 39.26 | 39.95 | 39.80 | 4,335,300 |
Dec 06, 2023 | 41.24 | 41.25 | 39.91 | 40.51 | 40.36 | 4,212,900 |
Dec 05, 2023 | 41.41 | 41.50 | 40.31 | 40.87 | 40.72 | 4,034,700 |
Dec 04, 2023 | 43.00 | 43.03 | 41.68 | 42.07 | 41.91 | 3,350,400 |
Dec 01, 2023 | 42.80 | 43.73 | 42.54 | 43.73 | 43.57 | 2,928,800 |
Nov 30, 2023 | 42.66 | 43.18 | 41.21 | 43.18 | 43.02 | 5,042,000 |
Nov 29, 2023 | 43.75 | 44.02 | 42.72 | 43.00 | 42.84 | 4,456,100 |
Nov 28, 2023 | 44.63 | 44.78 | 44.10 | 44.25 | 44.09 | 1,846,100 |
Nov 27, 2023 | 44.59 | 44.96 | 44.35 | 44.46 | 44.29 | 2,774,600 |
Nov 27, 2023 | 0.13 Dividend | |||||
Nov 24, 2023 | 44.93 | 45.25 | 44.65 | 44.67 | 44.37 | 2,444,500 |
Nov 22, 2023 | 45.97 | 46.01 | 45.13 | 45.18 | 44.88 | 1,962,100 |
Nov 21, 2023 | 45.73 | 47.26 | 45.50 | 45.91 | 45.61 | 1,716,300 |
Nov 20, 2023 | 46.18 | 46.46 | 45.89 | 46.27 | 45.96 | 1,379,800 |
Nov 17, 2023 | 46.11 | 46.41 | 45.85 | 45.89 | 45.59 | 1,733,400 |
Nov 16, 2023 | 45.49 | 46.70 | 45.30 | 45.84 | 45.54 | 2,148,300 |
Nov 15, 2023 | 45.48 | 46.47 | 45.48 | 45.84 | 45.54 | 2,000,500 |
Nov 14, 2023 | 44.81 | 45.89 | 44.50 | 45.41 | 45.11 | 2,381,300 |
Nov 13, 2023 | 44.51 | 44.85 | 43.98 | 44.50 | 44.21 | 2,161,600 |
Nov 10, 2023 | 43.00 | 44.55 | 42.92 | 44.36 | 44.07 | 2,044,300 |
Nov 09, 2023 | 43.89 | 44.65 | 43.10 | 43.14 | 42.85 | 3,218,400 |
Nov 08, 2023 | 44.51 | 45.02 | 43.49 | 43.66 | 43.37 | 3,237,700 |
Nov 07, 2023 | 44.63 | 45.35 | 44.43 | 44.50 | 44.21 | 3,784,500 |
Nov 06, 2023 | 45.74 | 46.00 | 44.85 | 44.97 | 44.67 | 3,313,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |