Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 43.77 | 50,973,300 |
Mar 26, 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 41.99 | 39,109,700 |
Mar 25, 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 41.83 | 47,276,500 |
Mar 22, 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 42.57 | 28,435,300 |
Mar 21, 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 42.42 | 50,807,600 |
Mar 20, 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 42.20 | 74,865,000 |
Mar 19, 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 42.05 | 34,673,000 |
Mar 18, 2024 | 43.09 | 43.38 | 42.60 | 42.71 | 42.71 | 27,668,300 |
Mar 15, 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 42.64 | 66,930,200 |
Mar 14, 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 42.75 | 38,100,000 |
Mar 13, 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 43.23 | 53,195,900 |
Mar 12, 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 45.24 | 31,795,800 |
Mar 11, 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 44.86 | 35,051,000 |
Mar 08, 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 44.00 | 54,793,800 |
Mar 07, 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 46.15 | 50,378,200 |
Mar 06, 2024 | 43.93 | 45.51 | 43.56 | 44.51 | 44.51 | 52,652,000 |
Mar 05, 2024 | 44.56 | 44.87 | 42.69 | 43.16 | 43.16 | 56,655,100 |
Mar 04, 2024 | 44.27 | 46.61 | 43.85 | 45.61 | 45.61 | 59,990,800 |
Mar 01, 2024 | 43.41 | 44.27 | 43.13 | 43.82 | 43.82 | 41,396,900 |
Feb 29, 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 43.05 | 48,875,100 |
Feb 28, 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 41.99 | 26,928,500 |
Feb 27, 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 42.73 | 25,126,400 |
Feb 26, 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 42.99 | 27,035,400 |
Feb 23, 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 42.99 | 33,810,700 |
Feb 22, 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 42.98 | 62,809,300 |
Feb 21, 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 43.47 | 57,715,000 |
Feb 20, 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 44.52 | 61,514,100 |
Feb 16, 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 43.51 | 29,858,600 |
Feb 15, 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 44.05 | 44,024,500 |
Feb 14, 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 44.19 | 36,186,200 |
Feb 13, 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 43.16 | 36,622,200 |
Feb 12, 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 44.03 | 51,107,300 |
Feb 09, 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 43.31 | 51,193,000 |
Feb 08, 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 42.50 | 33,206,500 |
Feb 07, 2024 | 42.89 | 43.10 | 42.55 | 42.78 | 42.78 | 34,269,200 |
Feb 06, 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 42.74 | 34,068,200 |
Feb 06, 2024 | 0.125 Dividend | |||||
Feb 05, 2024 | 42.62 | 43.15 | 42.43 | 42.77 | 42.65 | 28,890,300 |
Feb 02, 2024 | 43.00 | 43.14 | 41.60 | 42.60 | 42.48 | 53,669,900 |
Feb 01, 2024 | 43.15 | 43.57 | 42.49 | 43.36 | 43.23 | 38,819,900 |
Jan 31, 2024 | 42.57 | 43.79 | 42.36 | 43.08 | 42.95 | 51,584,200 |
Jan 30, 2024 | 43.67 | 43.82 | 42.89 | 42.92 | 42.79 | 47,958,800 |
Jan 29, 2024 | 43.71 | 43.99 | 42.81 | 43.84 | 43.71 | 51,790,900 |
Jan 26, 2024 | 44.18 | 45.41 | 43.35 | 43.65 | 43.52 | 127,665,300 |
Jan 25, 2024 | 50.00 | 50.30 | 48.97 | 49.55 | 49.41 | 84,845,100 |
Jan 24, 2024 | 49.17 | 49.77 | 48.27 | 49.09 | 48.95 | 49,375,800 |
Jan 23, 2024 | 48.12 | 48.94 | 47.32 | 48.89 | 48.75 | 37,224,100 |
Jan 22, 2024 | 48.85 | 49.17 | 47.64 | 48.22 | 48.08 | 45,639,500 |
Jan 19, 2024 | 47.00 | 48.76 | 46.44 | 48.15 | 48.01 | 55,912,900 |
Jan 18, 2024 | 47.03 | 47.57 | 46.17 | 46.74 | 46.60 | 46,681,300 |
Jan 17, 2024 | 46.42 | 46.42 | 45.65 | 46.06 | 45.93 | 33,488,000 |
Jan 16, 2024 | 46.98 | 47.22 | 46.38 | 47.06 | 46.92 | 43,720,700 |
Jan 12, 2024 | 47.60 | 47.67 | 46.61 | 47.12 | 46.98 | 27,448,800 |
Jan 11, 2024 | 47.44 | 47.84 | 46.73 | 47.64 | 47.50 | 31,707,900 |
Jan 10, 2024 | 48.24 | 48.30 | 46.94 | 47.47 | 47.33 | 31,480,200 |
Jan 09, 2024 | 48.01 | 48.56 | 47.80 | 48.05 | 47.91 | 30,097,000 |
Jan 08, 2024 | 47.07 | 48.76 | 46.97 | 48.45 | 48.31 | 42,135,100 |
Jan 05, 2024 | 47.03 | 47.83 | 46.64 | 46.89 | 46.75 | 34,332,100 |
Jan 04, 2024 | 45.72 | 47.16 | 45.24 | 46.87 | 46.73 | 47,797,800 |
Jan 03, 2024 | 47.10 | 47.81 | 46.80 | 47.05 | 46.91 | 35,858,400 |
Jan 02, 2024 | 49.20 | 49.38 | 47.45 | 47.80 | 47.66 | 45,905,700 |
Dec 29, 2023 | 50.30 | 50.57 | 49.77 | 50.25 | 50.10 | 29,266,500 |
Dec 28, 2023 | 50.81 | 50.87 | 50.16 | 50.39 | 50.24 | 27,705,200 |
Dec 27, 2023 | 50.63 | 51.28 | 50.19 | 50.76 | 50.61 | 52,148,000 |
Dec 26, 2023 | 48.92 | 50.52 | 48.71 | 50.50 | 50.35 | 60,287,400 |
Dec 22, 2023 | 47.25 | 48.16 | 47.20 | 48.00 | 47.86 | 30,053,700 |
Dec 21, 2023 | 46.48 | 47.12 | 46.02 | 47.08 | 46.94 | 28,320,500 |
Dec 20, 2023 | 46.64 | 46.95 | 45.70 | 45.76 | 45.63 | 38,159,100 |
Dec 19, 2023 | 45.60 | 46.68 | 45.51 | 46.66 | 46.52 | 35,358,800 |
Dec 18, 2023 | 46.15 | 46.23 | 45.40 | 45.69 | 45.56 | 27,895,700 |
Dec 15, 2023 | 45.94 | 47.27 | 45.67 | 46.16 | 46.03 | 84,553,800 |
Dec 14, 2023 | 45.01 | 47.07 | 44.65 | 45.18 | 45.05 | 70,620,800 |
Dec 13, 2023 | 44.08 | 44.72 | 43.33 | 44.57 | 44.44 | 35,216,100 |
Dec 12, 2023 | 44.36 | 44.44 | 43.63 | 44.04 | 43.91 | 31,452,200 |
Dec 11, 2023 | 43.16 | 44.73 | 43.08 | 44.54 | 44.41 | 48,288,200 |
Dec 08, 2023 | 41.84 | 42.96 | 41.81 | 42.70 | 42.58 | 42,805,900 |
Dec 07, 2023 | 41.75 | 42.44 | 41.18 | 42.15 | 42.03 | 29,118,700 |
Dec 06, 2023 | 42.48 | 42.59 | 41.17 | 41.27 | 41.15 | 31,992,300 |
Dec 05, 2023 | 41.91 | 42.29 | 41.61 | 41.92 | 41.80 | 31,859,300 |
Dec 04, 2023 | 43.30 | 43.31 | 41.69 | 42.35 | 42.23 | 50,417,600 |
Dec 01, 2023 | 44.36 | 44.36 | 42.86 | 43.74 | 43.61 | 43,922,500 |
Nov 30, 2023 | 44.65 | 45.09 | 44.41 | 44.70 | 44.57 | 46,263,000 |
Nov 29, 2023 | 44.60 | 45.34 | 44.60 | 44.94 | 44.81 | 38,982,000 |
Nov 28, 2023 | 43.69 | 44.38 | 43.66 | 44.23 | 44.10 | 24,548,900 |
Nov 27, 2023 | 43.65 | 44.55 | 43.65 | 44.08 | 43.95 | 33,339,900 |
Nov 24, 2023 | 43.68 | 44.00 | 43.61 | 43.96 | 43.83 | 13,037,100 |
Nov 22, 2023 | 44.03 | 44.63 | 43.54 | 43.67 | 43.54 | 31,481,200 |
Nov 21, 2023 | 44.50 | 44.66 | 43.30 | 43.64 | 43.51 | 37,252,100 |
Nov 20, 2023 | 43.78 | 44.93 | 43.78 | 44.74 | 44.61 | 44,564,900 |
Nov 17, 2023 | 42.91 | 43.81 | 42.56 | 43.81 | 43.68 | 49,735,000 |
Nov 16, 2023 | 41.00 | 43.40 | 40.82 | 43.35 | 43.22 | 86,405,700 |
Nov 15, 2023 | 39.59 | 40.84 | 39.58 | 40.61 | 40.49 | 47,392,100 |
Nov 14, 2023 | 38.80 | 39.49 | 38.07 | 39.41 | 39.29 | 45,457,400 |
Nov 13, 2023 | 38.35 | 38.57 | 38.14 | 38.23 | 38.12 | 24,558,300 |
Nov 10, 2023 | 38.24 | 38.99 | 38.24 | 38.86 | 38.75 | 38,862,500 |
Nov 09, 2023 | 38.05 | 38.52 | 37.77 | 37.80 | 37.69 | 48,955,800 |
Nov 08, 2023 | 38.85 | 38.89 | 37.75 | 37.92 | 37.81 | 33,483,400 |
Nov 07, 2023 | 38.24 | 38.90 | 37.98 | 38.77 | 38.66 | 32,052,000 |
Nov 06, 2023 | 38.02 | 38.20 | 37.85 | 37.95 | 37.84 | 23,877,200 |
Nov 06, 2023 | 0.125 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |