Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 42.68 | 43.72 | 42.58 | 43.69 | 43.69 | 5,913,235 |
Mar 17, 2024 | 42.61 | 42.62 | 42.25 | 42.41 | 42.41 | 5,407,458 |
Mar 14, 2024 | 42.38 | 42.59 | 42.10 | 42.41 | 42.41 | 17,557,119 |
Mar 13, 2024 | 42.98 | 43.27 | 42.72 | 43.06 | 43.06 | 14,009,930 |
Mar 12, 2024 | 42.20 | 42.36 | 41.93 | 41.95 | 41.95 | 10,154,069 |
Mar 11, 2024 | 42.53 | 42.63 | 42.22 | 42.52 | 42.52 | 9,528,115 |
Mar 10, 2024 | 43.20 | 43.25 | 42.75 | 42.82 | 42.82 | 7,272,488 |
Mar 07, 2024 | 43.83 | 43.97 | 43.65 | 43.95 | 43.95 | 7,982,291 |
Mar 06, 2024 | 43.41 | 44.03 | 43.37 | 43.86 | 43.86 | 8,131,527 |
Mar 06, 2024 | 1.096196 Dividend | |||||
Mar 05, 2024 | 44.27 | 44.61 | 44.02 | 44.35 | 43.25 | 7,935,118 |
Mar 04, 2024 | 44.65 | 44.93 | 44.55 | 44.63 | 43.53 | 9,134,973 |
Mar 03, 2024 | 44.53 | 44.77 | 44.15 | 44.23 | 43.14 | 6,709,517 |
Feb 29, 2024 | 44.07 | 45.02 | 44.07 | 44.92 | 43.81 | 8,051,335 |
Feb 28, 2024 | 43.80 | 44.16 | 43.53 | 43.93 | 42.84 | 16,021,179 |
Feb 27, 2024 | 44.37 | 44.40 | 43.91 | 43.95 | 42.86 | 5,930,446 |
Feb 26, 2024 | 43.75 | 44.23 | 43.40 | 44.04 | 42.95 | 7,470,065 |
Feb 25, 2024 | 44.31 | 44.66 | 43.81 | 43.97 | 42.88 | 7,595,615 |
Feb 22, 2024 | 44.55 | 44.66 | 44.24 | 44.55 | 43.45 | 5,374,263 |
Feb 21, 2024 | 44.25 | 44.78 | 44.23 | 44.30 | 43.21 | 7,744,811 |
Feb 20, 2024 | 44.45 | 44.59 | 43.97 | 44.47 | 43.37 | 14,353,992 |
Feb 19, 2024 | 46.26 | 46.30 | 45.13 | 45.54 | 44.41 | 7,306,866 |
Feb 18, 2024 | 46.09 | 46.58 | 46.04 | 46.04 | 44.90 | 4,373,838 |
Feb 15, 2024 | 45.70 | 45.90 | 45.36 | 45.61 | 44.48 | 8,413,493 |
Feb 14, 2024 | 45.25 | 45.74 | 44.74 | 45.17 | 44.05 | 12,127,927 |
Feb 13, 2024 | 45.65 | 46.02 | 45.54 | 45.95 | 44.81 | 5,818,159 |
Feb 12, 2024 | 46.26 | 46.49 | 46.15 | 46.32 | 45.18 | 4,950,074 |
Feb 11, 2024 | 46.25 | 46.25 | 45.85 | 46.07 | 44.93 | 4,421,821 |
Feb 08, 2024 | 46.25 | 46.45 | 46.20 | 46.30 | 45.16 | 6,368,668 |
Feb 07, 2024 | 46.54 | 46.60 | 46.27 | 46.42 | 45.27 | 5,076,540 |
Feb 06, 2024 | 46.20 | 46.76 | 46.20 | 46.44 | 45.29 | 5,564,396 |
Feb 05, 2024 | 46.00 | 46.10 | 45.70 | 45.96 | 44.82 | 7,502,383 |
Feb 04, 2024 | 46.84 | 46.88 | 46.42 | 46.45 | 45.30 | 6,673,782 |
Feb 01, 2024 | 47.50 | 47.81 | 47.29 | 47.61 | 46.43 | 9,086,720 |
Jan 31, 2024 | 47.27 | 47.27 | 46.73 | 47.11 | 45.95 | 6,450,184 |
Jan 30, 2024 | 46.70 | 47.33 | 46.61 | 47.27 | 46.10 | 12,102,405 |
Jan 29, 2024 | 46.91 | 47.31 | 46.88 | 47.05 | 45.89 | 5,490,281 |
Jan 28, 2024 | 46.70 | 47.07 | 46.62 | 46.87 | 45.71 | 8,218,432 |
Jan 24, 2024 | 47.42 | 47.74 | 47.15 | 47.54 | 46.36 | 7,247,040 |
Jan 23, 2024 | 46.92 | 47.33 | 46.74 | 46.86 | 45.70 | 5,937,775 |
Jan 22, 2024 | 45.80 | 46.46 | 45.79 | 46.30 | 45.16 | 7,696,813 |
Jan 21, 2024 | 45.74 | 45.94 | 45.61 | 45.85 | 44.72 | 8,164,654 |
Jan 18, 2024 | 46.01 | 46.30 | 45.66 | 45.73 | 44.60 | 11,160,323 |
Jan 17, 2024 | 45.75 | 46.18 | 45.55 | 45.73 | 44.60 | 9,313,074 |
Jan 16, 2024 | 46.70 | 46.96 | 46.34 | 46.57 | 45.42 | 8,368,750 |
Jan 15, 2024 | 46.76 | 46.94 | 46.38 | 46.50 | 45.35 | 7,822,665 |
Jan 14, 2024 | 47.44 | 47.52 | 47.13 | 47.27 | 46.10 | 1,675,216 |
Jan 11, 2024 | 47.38 | 48.07 | 47.38 | 47.71 | 46.53 | 4,178,671 |
Jan 10, 2024 | 47.75 | 48.02 | 47.54 | 47.81 | 46.63 | 5,581,501 |
Jan 09, 2024 | 48.29 | 48.45 | 47.85 | 47.86 | 46.68 | 6,927,192 |
Jan 08, 2024 | 48.97 | 49.28 | 48.90 | 48.97 | 47.76 | 3,967,771 |
Jan 07, 2024 | 49.12 | 49.24 | 48.52 | 48.66 | 47.46 | 3,513,478 |
Jan 04, 2024 | 49.40 | 49.58 | 49.02 | 49.07 | 47.86 | 3,992,737 |
Jan 03, 2024 | 50.14 | 50.14 | 49.58 | 49.58 | 48.35 | 4,458,375 |
Jan 02, 2024 | 50.20 | 50.24 | 49.72 | 49.77 | 48.54 | 4,483,073 |
Jan 01, 2024 | 50.13 | 50.60 | 50.10 | 50.54 | 49.29 | 3,375,905 |
Dec 28, 2023 | 50.26 | 50.51 | 50.22 | 50.41 | 49.16 | 4,818,598 |
Dec 27, 2023 | 50.26 | 50.84 | 50.21 | 50.72 | 49.47 | 5,086,835 |
Dec 26, 2023 | 50.00 | 50.60 | 49.90 | 50.26 | 49.02 | 5,435,683 |
Dec 21, 2023 | 49.92 | 50.00 | 49.71 | 49.73 | 48.50 | 10,576,800 |
Dec 20, 2023 | 49.39 | 49.87 | 49.07 | 49.74 | 48.51 | 8,985,068 |
Dec 19, 2023 | 49.75 | 49.95 | 49.50 | 49.80 | 48.57 | 6,713,871 |
Dec 18, 2023 | 49.30 | 49.68 | 49.21 | 49.62 | 48.39 | 5,335,300 |
Dec 17, 2023 | 49.25 | 49.46 | 49.07 | 49.34 | 48.12 | 4,472,151 |
Dec 14, 2023 | 48.76 | 49.75 | 48.66 | 49.41 | 48.19 | 24,818,255 |
Dec 13, 2023 | 48.29 | 48.60 | 48.14 | 48.25 | 47.06 | 10,044,475 |
Dec 12, 2023 | 47.59 | 47.99 | 47.51 | 47.87 | 46.69 | 6,416,952 |
Dec 11, 2023 | 47.32 | 47.70 | 47.28 | 47.56 | 46.38 | 5,419,360 |
Dec 10, 2023 | 47.62 | 47.83 | 47.42 | 47.54 | 46.36 | 4,567,761 |
Dec 07, 2023 | 47.54 | 47.80 | 47.41 | 47.74 | 46.56 | 4,648,832 |
Dec 06, 2023 | 46.90 | 47.42 | 46.73 | 47.42 | 46.25 | 5,849,168 |
Dec 05, 2023 | 46.60 | 47.40 | 46.44 | 47.23 | 46.06 | 9,483,742 |
Dec 04, 2023 | 46.43 | 46.57 | 46.15 | 46.52 | 45.37 | 6,534,992 |
Dec 03, 2023 | 47.20 | 47.60 | 46.97 | 47.14 | 45.97 | 7,169,376 |
Nov 30, 2023 | 45.95 | 46.44 | 45.95 | 46.34 | 45.19 | 4,027,499 |
Nov 29, 2023 | 46.00 | 46.42 | 45.95 | 46.30 | 45.16 | 16,341,608 |
Nov 28, 2023 | 46.27 | 46.52 | 46.05 | 46.19 | 45.05 | 5,425,849 |
Nov 27, 2023 | 46.27 | 46.79 | 46.18 | 46.43 | 45.28 | 5,188,165 |
Nov 26, 2023 | 47.14 | 47.17 | 46.43 | 46.52 | 45.37 | 5,097,099 |
Nov 23, 2023 | 47.15 | 47.42 | 47.03 | 47.21 | 46.04 | 3,029,644 |
Nov 22, 2023 | 47.52 | 47.56 | 46.59 | 47.15 | 45.98 | 4,978,743 |
Nov 21, 2023 | 47.72 | 47.93 | 47.70 | 47.84 | 46.66 | 4,959,138 |
Nov 20, 2023 | 46.80 | 47.67 | 46.75 | 47.40 | 46.23 | 9,578,236 |
Nov 19, 2023 | 46.60 | 46.74 | 46.28 | 46.74 | 45.58 | 5,115,952 |
Nov 16, 2023 | 46.55 | 46.78 | 46.52 | 46.61 | 45.46 | 7,512,340 |
Nov 15, 2023 | 46.71 | 46.85 | 46.35 | 46.56 | 45.41 | 8,478,184 |
Nov 14, 2023 | 46.88 | 47.09 | 46.73 | 46.84 | 45.68 | 9,346,736 |
Nov 13, 2023 | 45.84 | 46.12 | 45.67 | 46.02 | 44.88 | 6,164,940 |
Nov 12, 2023 | 45.68 | 45.80 | 45.32 | 45.40 | 44.28 | 4,585,409 |
Nov 09, 2023 | 45.29 | 45.40 | 45.16 | 45.27 | 44.15 | 4,799,475 |
Nov 08, 2023 | 44.87 | 45.13 | 44.75 | 44.95 | 43.84 | 7,626,532 |
Nov 07, 2023 | 44.83 | 44.85 | 44.06 | 44.70 | 43.60 | 11,422,915 |
Nov 06, 2023 | 45.44 | 45.64 | 45.13 | 45.56 | 44.43 | 4,608,816 |
Nov 05, 2023 | 45.32 | 45.44 | 44.96 | 45.44 | 44.32 | 9,127,994 |
Nov 02, 2023 | 45.80 | 45.88 | 45.43 | 45.50 | 44.38 | 6,766,318 |
Nov 01, 2023 | 45.69 | 45.79 | 45.16 | 45.38 | 44.26 | 8,806,462 |
Oct 31, 2023 | 44.70 | 45.26 | 44.68 | 45.19 | 44.07 | 6,281,691 |
Oct 30, 2023 | 45.40 | 45.45 | 44.27 | 44.50 | 43.40 | 11,329,509 |
Oct 29, 2023 | 45.50 | 45.55 | 44.94 | 45.11 | 44.00 | 7,990,129 |
Oct 26, 2023 | 44.93 | 45.19 | 44.76 | 45.06 | 43.95 | 5,631,295 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |