Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 36.91 | 37.37 | 36.65 | 37.36 | 37.36 | 5,149,800 |
Mar 26, 2024 | 37.30 | 37.44 | 36.80 | 36.91 | 36.91 | 8,979,800 |
Mar 25, 2024 | 36.90 | 37.54 | 36.90 | 37.32 | 37.32 | 8,036,500 |
Mar 22, 2024 | 36.60 | 36.96 | 36.18 | 36.86 | 36.86 | 8,901,300 |
Mar 21, 2024 | 37.33 | 37.70 | 36.40 | 36.57 | 36.57 | 16,440,400 |
Mar 20, 2024 | 36.71 | 37.40 | 36.25 | 37.33 | 37.33 | 13,966,700 |
Mar 19, 2024 | 36.98 | 37.49 | 36.21 | 36.57 | 36.57 | 15,143,000 |
Mar 18, 2024 | 36.95 | 37.08 | 35.85 | 36.98 | 36.98 | 13,273,300 |
Mar 15, 2024 | 36.66 | 37.00 | 36.45 | 36.67 | 36.67 | 19,056,600 |
Mar 14, 2024 | 37.20 | 37.57 | 36.59 | 36.75 | 36.75 | 16,708,500 |
Mar 13, 2024 | 37.47 | 37.86 | 36.94 | 37.00 | 37.00 | 20,288,500 |
Mar 12, 2024 | 37.00 | 37.75 | 36.79 | 37.37 | 37.37 | 27,981,900 |
Mar 11, 2024 | 36.70 | 37.97 | 36.14 | 36.27 | 36.27 | 47,244,600 |
Mar 08, 2024 | 36.78 | 37.96 | 35.47 | 36.98 | 36.98 | 81,532,400 |
Mar 07, 2024 | 41.32 | 41.73 | 41.12 | 41.26 | 41.26 | 7,828,400 |
Mar 06, 2024 | 41.02 | 41.50 | 40.90 | 41.50 | 41.50 | 19,565,300 |
Mar 05, 2024 | 41.08 | 41.19 | 40.42 | 40.80 | 40.80 | 10,137,400 |
Mar 04, 2024 | 41.31 | 41.84 | 40.88 | 41.05 | 41.05 | 8,429,000 |
Mar 01, 2024 | 41.38 | 41.86 | 41.18 | 41.21 | 41.21 | 9,662,900 |
Feb 29, 2024 | 41.75 | 42.40 | 40.74 | 41.22 | 41.22 | 18,875,500 |
Feb 28, 2024 | 43.82 | 44.29 | 41.25 | 41.60 | 41.60 | 17,368,700 |
Feb 27, 2024 | 44.38 | 44.38 | 43.71 | 43.97 | 43.97 | 8,188,500 |
Feb 26, 2024 | 43.60 | 44.29 | 43.44 | 44.08 | 44.08 | 6,699,800 |
Feb 23, 2024 | 43.67 | 43.73 | 42.98 | 43.62 | 43.62 | 13,303,800 |
Feb 22, 2024 | 43.90 | 43.95 | 42.99 | 43.74 | 43.74 | 9,570,500 |
Feb 21, 2024 | 43.60 | 44.04 | 43.43 | 43.71 | 43.71 | 7,858,600 |
Feb 20, 2024 | 44.42 | 44.46 | 43.32 | 43.60 | 43.60 | 17,427,300 |
Feb 19, 2024 | 44.29 | 44.50 | 44.13 | 44.49 | 44.49 | 3,734,700 |
Feb 16, 2024 | 43.30 | 44.31 | 43.24 | 44.30 | 44.30 | 13,005,700 |
Feb 15, 2024 | 42.37 | 43.51 | 42.04 | 43.51 | 43.51 | 9,115,100 |
Feb 14, 2024 | 42.53 | 42.66 | 42.08 | 42.31 | 42.31 | 5,693,300 |
Feb 09, 2024 | 43.23 | 43.54 | 42.52 | 42.74 | 42.74 | 12,000,000 |
Feb 08, 2024 | 43.37 | 43.62 | 43.03 | 43.23 | 43.23 | 8,013,000 |
Feb 07, 2024 | 42.95 | 43.45 | 42.75 | 43.38 | 43.38 | 11,727,300 |
Feb 06, 2024 | 42.42 | 43.37 | 42.42 | 42.97 | 42.97 | 12,996,300 |
Feb 05, 2024 | 42.21 | 42.82 | 42.02 | 42.33 | 42.33 | 11,064,600 |
Feb 02, 2024 | 43.00 | 43.28 | 42.27 | 42.33 | 42.33 | 11,798,300 |
Feb 01, 2024 | 42.60 | 43.79 | 42.28 | 42.96 | 42.96 | 18,007,300 |
Jan 31, 2024 | 42.17 | 42.93 | 42.00 | 42.16 | 42.16 | 13,596,100 |
Jan 30, 2024 | 42.19 | 42.74 | 42.12 | 42.17 | 42.17 | 7,717,800 |
Jan 29, 2024 | 42.04 | 42.56 | 41.58 | 42.36 | 42.36 | 9,031,900 |
Jan 26, 2024 | 40.89 | 42.34 | 40.81 | 41.96 | 41.96 | 10,461,500 |
Jan 25, 2024 | 39.63 | 41.15 | 39.59 | 41.06 | 41.06 | 13,127,900 |
Jan 24, 2024 | 39.70 | 40.06 | 39.09 | 39.24 | 39.24 | 10,532,200 |
Jan 23, 2024 | 39.18 | 39.84 | 38.86 | 39.61 | 39.61 | 8,809,700 |
Jan 22, 2024 | 38.81 | 39.25 | 38.60 | 39.04 | 39.04 | 6,141,100 |
Jan 19, 2024 | 39.10 | 39.46 | 38.59 | 38.95 | 38.95 | 5,920,700 |
Jan 18, 2024 | 39.44 | 39.48 | 38.83 | 38.98 | 38.98 | 10,013,300 |
Jan 17, 2024 | 39.35 | 39.57 | 39.14 | 39.27 | 39.27 | 13,086,900 |
Jan 16, 2024 | 40.00 | 40.25 | 39.59 | 39.60 | 39.60 | 11,899,500 |
Jan 15, 2024 | 39.36 | 40.04 | 39.31 | 40.04 | 40.04 | 2,358,000 |
Jan 12, 2024 | 39.90 | 40.07 | 39.61 | 39.64 | 39.64 | 5,163,800 |
Jan 11, 2024 | 39.21 | 39.64 | 39.00 | 39.43 | 39.43 | 8,502,900 |
Jan 10, 2024 | 39.49 | 39.63 | 38.89 | 39.03 | 39.03 | 12,142,400 |
Jan 09, 2024 | 39.92 | 40.08 | 39.33 | 39.42 | 39.42 | 12,493,100 |
Jan 08, 2024 | 39.80 | 39.99 | 39.01 | 39.64 | 39.64 | 9,800,700 |
Jan 05, 2024 | 40.29 | 40.72 | 39.98 | 40.39 | 40.39 | 6,858,500 |
Jan 04, 2024 | 40.79 | 41.28 | 40.04 | 40.04 | 40.04 | 10,680,600 |
Jan 03, 2024 | 39.38 | 40.92 | 39.34 | 40.70 | 40.70 | 9,800,500 |
Jan 02, 2024 | 39.00 | 39.63 | 39.00 | 39.36 | 39.36 | 6,743,900 |
Dec 28, 2023 | 39.03 | 39.17 | 38.83 | 38.98 | 38.98 | 11,746,400 |
Dec 27, 2023 | 39.22 | 39.33 | 38.94 | 39.14 | 39.14 | 5,073,800 |
Dec 26, 2023 | 38.65 | 39.24 | 38.65 | 39.20 | 39.20 | 4,738,700 |
Dec 22, 2023 | 38.25 | 38.62 | 38.11 | 38.62 | 38.62 | 7,445,200 |
Dec 21, 2023 | 38.13 | 38.32 | 37.80 | 38.11 | 38.11 | 5,735,600 |
Dec 20, 2023 | 38.18 | 38.56 | 37.95 | 38.11 | 38.11 | 12,856,700 |
Dec 19, 2023 | 37.96 | 38.09 | 37.52 | 38.04 | 38.04 | 10,195,200 |
Dec 18, 2023 | 37.50 | 38.27 | 37.36 | 37.79 | 37.79 | 9,104,000 |
Dec 15, 2023 | 37.37 | 37.98 | 36.89 | 37.03 | 37.03 | 11,963,000 |
Dec 14, 2023 | 36.90 | 37.49 | 36.63 | 37.32 | 37.32 | 14,065,900 |
Dec 13, 2023 | 36.08 | 36.52 | 35.90 | 36.47 | 36.47 | 13,523,200 |
Dec 12, 2023 | 36.49 | 36.70 | 35.70 | 35.99 | 35.99 | 5,063,800 |
Dec 11, 2023 | 36.60 | 36.83 | 36.40 | 36.55 | 36.55 | 5,073,100 |
Dec 08, 2023 | 35.70 | 36.81 | 35.47 | 36.66 | 36.66 | 9,789,800 |
Dec 07, 2023 | 35.55 | 36.14 | 35.06 | 35.45 | 35.45 | 9,572,000 |
Dec 06, 2023 | 36.05 | 36.23 | 35.30 | 35.34 | 35.34 | 11,245,700 |
Dec 05, 2023 | 36.60 | 36.68 | 36.14 | 36.20 | 36.20 | 13,115,200 |
Dec 04, 2023 | 37.05 | 37.20 | 36.39 | 36.47 | 36.47 | 10,965,100 |
Dec 01, 2023 | 37.60 | 37.72 | 37.20 | 37.20 | 37.20 | 7,137,500 |
Nov 30, 2023 | 37.56 | 38.21 | 37.17 | 37.70 | 37.70 | 15,990,200 |
Nov 29, 2023 | 38.15 | 38.29 | 37.15 | 37.35 | 37.35 | 8,632,000 |
Nov 28, 2023 | 37.50 | 38.09 | 37.50 | 37.85 | 37.85 | 7,718,000 |
Nov 27, 2023 | 37.52 | 37.86 | 37.01 | 37.50 | 37.50 | 9,476,000 |
Nov 24, 2023 | 37.70 | 38.51 | 37.34 | 37.75 | 37.75 | 11,929,600 |
Nov 23, 2023 | 37.69 | 37.86 | 37.39 | 37.86 | 37.86 | 2,804,600 |
Nov 22, 2023 | 37.40 | 37.69 | 36.63 | 37.69 | 37.69 | 16,123,400 |
Nov 22, 2023 | 1.355278 Dividend | |||||
Nov 21, 2023 | 38.98 | 39.22 | 38.54 | 39.00 | 37.64 | 13,422,400 |
Nov 20, 2023 | 39.52 | 39.89 | 38.71 | 39.39 | 38.02 | 16,363,300 |
Nov 17, 2023 | 38.15 | 39.85 | 38.15 | 39.52 | 38.15 | 15,523,200 |
Nov 16, 2023 | 38.49 | 38.98 | 37.72 | 37.92 | 36.60 | 17,294,000 |
Nov 14, 2023 | 38.32 | 38.72 | 38.10 | 38.70 | 37.36 | 13,648,600 |
Nov 13, 2023 | 37.43 | 38.27 | 37.42 | 38.26 | 36.93 | 9,389,000 |
Nov 10, 2023 | 37.37 | 37.75 | 37.19 | 37.42 | 36.12 | 6,068,100 |
Nov 09, 2023 | 37.06 | 37.81 | 36.96 | 37.54 | 36.24 | 14,926,800 |
Nov 08, 2023 | 37.44 | 37.48 | 36.48 | 36.76 | 35.48 | 11,870,400 |
Nov 07, 2023 | 37.99 | 38.38 | 37.33 | 37.65 | 36.34 | 15,189,300 |
Nov 06, 2023 | 38.91 | 39.17 | 38.43 | 38.50 | 37.16 | 10,596,200 |
Nov 03, 2023 | 38.99 | 38.99 | 38.05 | 38.60 | 37.26 | 9,668,700 |
Nov 01, 2023 | 37.99 | 38.73 | 37.90 | 38.28 | 36.95 | 13,428,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |