Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 44.48 | 14,475,400 |
Mar 15, 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 44.61 | 33,971,300 |
Mar 14, 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 43.32 | 16,004,500 |
Mar 13, 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 43.41 | 26,393,300 |
Mar 12, 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 40.36 | 8,841,400 |
Mar 11, 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 40.42 | 9,599,800 |
Mar 08, 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 39.85 | 7,668,800 |
Mar 07, 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 39.81 | 12,895,700 |
Mar 06, 2024 | 38.18 | 38.76 | 37.92 | 38.14 | 38.14 | 11,704,200 |
Mar 05, 2024 | 38.01 | 38.27 | 36.75 | 37.12 | 37.12 | 13,885,400 |
Mar 04, 2024 | 38.00 | 38.45 | 37.64 | 38.32 | 38.32 | 9,192,600 |
Mar 01, 2024 | 37.94 | 38.35 | 37.60 | 37.93 | 37.93 | 10,238,400 |
Feb 29, 2024 | 38.18 | 38.41 | 37.75 | 37.81 | 37.81 | 16,037,500 |
Feb 28, 2024 | 37.74 | 37.84 | 37.29 | 37.41 | 37.41 | 10,166,200 |
Feb 27, 2024 | 38.51 | 38.74 | 37.90 | 38.16 | 38.16 | 6,760,200 |
Feb 26, 2024 | 38.36 | 38.41 | 37.60 | 38.03 | 38.03 | 10,433,100 |
Feb 23, 2024 | 38.79 | 39.15 | 38.59 | 38.96 | 38.96 | 10,291,600 |
Feb 22, 2024 | 38.63 | 39.04 | 38.51 | 38.67 | 38.67 | 9,548,500 |
Feb 21, 2024 | 38.47 | 39.01 | 38.40 | 38.86 | 38.86 | 11,345,400 |
Feb 20, 2024 | 38.42 | 38.51 | 38.00 | 38.14 | 38.14 | 10,516,300 |
Feb 16, 2024 | 39.10 | 39.75 | 38.80 | 38.83 | 38.83 | 12,613,500 |
Feb 15, 2024 | 37.36 | 38.35 | 37.36 | 38.25 | 38.25 | 10,171,000 |
Feb 14, 2024 | 36.89 | 37.25 | 36.55 | 37.20 | 37.20 | 9,269,200 |
Feb 13, 2024 | 36.88 | 37.12 | 36.26 | 36.66 | 36.66 | 14,272,300 |
Feb 12, 2024 | 37.48 | 37.97 | 37.31 | 37.69 | 37.69 | 12,932,600 |
Feb 09, 2024 | 37.84 | 37.91 | 37.26 | 37.36 | 37.36 | 15,822,200 |
Feb 08, 2024 | 38.85 | 38.90 | 37.89 | 38.12 | 38.12 | 13,849,300 |
Feb 07, 2024 | 40.10 | 40.12 | 38.91 | 39.20 | 39.20 | 9,705,200 |
Feb 06, 2024 | 39.02 | 40.22 | 38.93 | 40.17 | 40.17 | 13,060,700 |
Feb 05, 2024 | 39.21 | 39.23 | 37.99 | 38.68 | 38.68 | 16,202,100 |
Feb 02, 2024 | 39.52 | 40.26 | 38.89 | 40.10 | 40.10 | 14,119,700 |
Feb 01, 2024 | 39.88 | 40.21 | 39.51 | 40.18 | 40.18 | 10,854,300 |
Jan 31, 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 39.69 | 16,275,400 |
Jan 30, 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 39.97 | 10,859,000 |
Jan 29, 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 40.23 | 8,875,500 |
Jan 26, 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 39.59 | 10,135,100 |
Jan 25, 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 39.44 | 15,599,800 |
Jan 24, 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 39.72 | 27,944,600 |
Jan 23, 2024 | 38.15 | 38.72 | 37.82 | 38.17 | 38.17 | 18,432,900 |
Jan 22, 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 37.48 | 19,429,000 |
Jan 19, 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 38.77 | 13,534,200 |
Jan 18, 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 38.21 | 10,158,600 |
Jan 17, 2024 | 38.00 | 38.32 | 37.60 | 38.24 | 38.24 | 11,757,200 |
Jan 16, 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 38.90 | 16,524,400 |
Jan 12, 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 40.94 | 7,622,000 |
Jan 11, 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 41.03 | 8,279,700 |
Jan 11, 2024 | 0.15 Dividend | |||||
Jan 10, 2024 | 41.55 | 41.65 | 41.13 | 41.30 | 41.15 | 8,167,500 |
Jan 09, 2024 | 41.63 | 41.92 | 41.46 | 41.70 | 41.55 | 9,119,800 |
Jan 08, 2024 | 41.27 | 42.25 | 41.03 | 42.20 | 42.05 | 9,226,300 |
Jan 05, 2024 | 41.25 | 41.97 | 41.10 | 41.41 | 41.26 | 8,420,600 |
Jan 04, 2024 | 41.12 | 41.58 | 40.72 | 41.55 | 41.40 | 11,897,500 |
Jan 03, 2024 | 40.97 | 41.69 | 40.59 | 41.37 | 41.22 | 13,723,000 |
Jan 02, 2024 | 41.96 | 42.54 | 41.76 | 42.09 | 41.94 | 9,620,900 |
Dec 29, 2023 | 42.41 | 42.92 | 42.27 | 42.57 | 42.42 | 6,509,100 |
Dec 28, 2023 | 42.95 | 43.25 | 42.88 | 43.02 | 42.86 | 5,426,700 |
Dec 27, 2023 | 43.04 | 43.42 | 42.78 | 43.20 | 43.04 | 7,172,600 |
Dec 26, 2023 | 42.60 | 43.08 | 42.51 | 42.83 | 42.67 | 6,701,000 |
Dec 22, 2023 | 42.53 | 42.84 | 42.10 | 42.38 | 42.23 | 6,983,800 |
Dec 21, 2023 | 41.97 | 42.30 | 41.83 | 42.23 | 42.08 | 7,032,300 |
Dec 20, 2023 | 41.77 | 42.35 | 41.29 | 41.34 | 41.19 | 10,798,700 |
Dec 19, 2023 | 42.03 | 42.62 | 42.00 | 42.18 | 42.03 | 16,499,800 |
Dec 18, 2023 | 41.57 | 42.44 | 41.34 | 41.35 | 41.20 | 12,242,000 |
Dec 15, 2023 | 40.95 | 41.96 | 40.95 | 41.50 | 41.35 | 23,084,100 |
Dec 14, 2023 | 40.30 | 42.32 | 40.30 | 41.97 | 41.82 | 29,234,600 |
Dec 13, 2023 | 37.49 | 39.23 | 37.14 | 39.19 | 39.05 | 15,442,500 |
Dec 12, 2023 | 37.70 | 37.77 | 37.17 | 37.42 | 37.28 | 13,640,500 |
Dec 11, 2023 | 37.53 | 38.04 | 37.30 | 37.87 | 37.73 | 8,606,700 |
Dec 08, 2023 | 37.05 | 38.41 | 36.89 | 38.15 | 38.01 | 19,543,700 |
Dec 07, 2023 | 36.57 | 36.85 | 36.04 | 36.37 | 36.24 | 10,691,600 |
Dec 06, 2023 | 36.87 | 37.18 | 36.20 | 36.25 | 36.12 | 9,356,900 |
Dec 05, 2023 | 37.33 | 37.33 | 36.55 | 36.57 | 36.44 | 13,057,200 |
Dec 04, 2023 | 38.09 | 38.58 | 37.50 | 37.61 | 37.47 | 15,675,100 |
Dec 01, 2023 | 37.84 | 39.46 | 37.74 | 39.24 | 39.10 | 18,670,100 |
Nov 30, 2023 | 37.27 | 37.47 | 36.93 | 37.32 | 37.18 | 10,439,000 |
Nov 29, 2023 | 37.43 | 37.58 | 36.77 | 37.17 | 37.03 | 9,792,300 |
Nov 28, 2023 | 36.71 | 37.50 | 36.46 | 37.22 | 37.08 | 11,345,400 |
Nov 27, 2023 | 36.53 | 36.67 | 36.16 | 36.59 | 36.46 | 8,251,400 |
Nov 24, 2023 | 36.74 | 37.22 | 36.60 | 36.84 | 36.71 | 3,536,700 |
Nov 22, 2023 | 36.80 | 37.04 | 36.52 | 36.89 | 36.76 | 7,624,400 |
Nov 21, 2023 | 36.97 | 37.53 | 36.85 | 37.00 | 36.87 | 11,351,800 |
Nov 20, 2023 | 36.16 | 37.10 | 36.08 | 36.65 | 36.52 | 12,322,100 |
Nov 17, 2023 | 35.90 | 36.24 | 35.47 | 36.00 | 35.87 | 8,961,500 |
Nov 16, 2023 | 35.89 | 36.10 | 35.29 | 35.54 | 35.41 | 10,034,700 |
Nov 15, 2023 | 35.48 | 36.38 | 35.29 | 36.00 | 35.87 | 14,733,400 |
Nov 14, 2023 | 34.55 | 35.68 | 34.55 | 35.17 | 35.04 | 11,724,600 |
Nov 13, 2023 | 33.61 | 33.93 | 33.38 | 33.43 | 33.31 | 8,944,500 |
Nov 10, 2023 | 33.09 | 33.83 | 32.83 | 33.68 | 33.56 | 9,922,100 |
Nov 09, 2023 | 34.03 | 34.22 | 33.09 | 33.24 | 33.12 | 9,730,500 |
Nov 08, 2023 | 33.88 | 34.28 | 33.30 | 33.61 | 33.49 | 10,634,700 |
Nov 07, 2023 | 34.66 | 34.69 | 33.73 | 34.06 | 33.94 | 12,611,900 |
Nov 06, 2023 | 35.51 | 35.60 | 35.16 | 35.37 | 35.24 | 7,805,900 |
Nov 03, 2023 | 35.65 | 35.99 | 35.08 | 35.15 | 35.02 | 9,306,200 |
Nov 02, 2023 | 34.31 | 35.13 | 34.31 | 35.01 | 34.88 | 9,225,600 |
Nov 01, 2023 | 33.87 | 33.99 | 33.29 | 33.71 | 33.59 | 9,698,600 |
Oct 31, 2023 | 33.64 | 33.92 | 33.27 | 33.78 | 33.66 | 9,175,200 |
Oct 30, 2023 | 34.08 | 34.41 | 33.79 | 34.04 | 33.92 | 11,163,100 |
Oct 27, 2023 | 34.31 | 34.46 | 33.52 | 33.67 | 33.55 | 10,565,300 |
Oct 26, 2023 | 33.68 | 34.16 | 33.42 | 33.71 | 33.59 | 10,294,400 |
Oct 25, 2023 | 34.34 | 34.71 | 33.75 | 33.84 | 33.72 | 10,861,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |