Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 46.79 | 46.90 | 45.95 | 46.65 | 46.65 | 2,012,000 |
Mar 15, 2024 | 46.56 | 47.18 | 45.89 | 46.79 | 46.79 | 11,085,500 |
Mar 14, 2024 | 46.99 | 47.03 | 46.35 | 46.66 | 46.66 | 1,932,200 |
Mar 13, 2024 | 46.00 | 46.98 | 45.94 | 46.82 | 46.82 | 1,918,200 |
Mar 12, 2024 | 45.32 | 45.90 | 44.67 | 45.72 | 45.72 | 1,700,000 |
Mar 11, 2024 | 44.53 | 45.37 | 44.15 | 45.36 | 45.36 | 1,454,000 |
Mar 08, 2024 | 44.64 | 45.36 | 44.52 | 45.07 | 45.07 | 1,364,700 |
Mar 07, 2024 | 44.45 | 45.16 | 44.24 | 44.42 | 44.42 | 1,374,200 |
Mar 06, 2024 | 44.46 | 44.80 | 43.92 | 44.43 | 44.43 | 2,393,700 |
Mar 05, 2024 | 43.06 | 44.14 | 42.94 | 43.62 | 43.62 | 1,515,400 |
Mar 04, 2024 | 44.70 | 44.97 | 43.19 | 43.20 | 43.20 | 1,545,600 |
Mar 01, 2024 | 44.25 | 45.19 | 44.03 | 44.50 | 44.50 | 1,644,300 |
Feb 29, 2024 | 43.60 | 43.92 | 43.01 | 43.77 | 43.77 | 2,024,600 |
Feb 28, 2024 | 42.75 | 43.36 | 42.55 | 43.13 | 43.13 | 1,572,600 |
Feb 27, 2024 | 41.88 | 42.88 | 41.53 | 42.84 | 42.84 | 1,698,200 |
Feb 26, 2024 | 41.23 | 41.58 | 40.66 | 41.46 | 41.46 | 1,562,600 |
Feb 23, 2024 | 40.70 | 41.70 | 40.30 | 41.42 | 41.42 | 1,981,900 |
Feb 22, 2024 | 40.45 | 41.50 | 39.71 | 41.34 | 41.34 | 4,105,000 |
Feb 21, 2024 | 39.17 | 40.24 | 39.11 | 39.50 | 39.50 | 1,691,100 |
Feb 20, 2024 | 39.26 | 39.39 | 38.65 | 38.80 | 38.80 | 1,170,300 |
Feb 16, 2024 | 39.36 | 40.00 | 38.76 | 39.53 | 39.53 | 996,400 |
Feb 15, 2024 | 37.71 | 39.50 | 37.66 | 39.18 | 39.18 | 1,314,100 |
Feb 14, 2024 | 37.72 | 38.20 | 37.15 | 37.54 | 37.54 | 874,900 |
Feb 13, 2024 | 37.84 | 38.03 | 37.02 | 37.39 | 37.39 | 1,210,200 |
Feb 12, 2024 | 37.16 | 38.38 | 37.16 | 38.05 | 38.05 | 1,477,300 |
Feb 09, 2024 | 36.95 | 37.33 | 36.74 | 36.90 | 36.90 | 813,800 |
Feb 08, 2024 | 36.44 | 37.39 | 36.44 | 36.97 | 36.97 | 1,082,600 |
Feb 07, 2024 | 36.47 | 36.71 | 36.11 | 36.45 | 36.45 | 669,100 |
Feb 06, 2024 | 35.94 | 36.68 | 35.77 | 36.45 | 36.45 | 922,000 |
Feb 05, 2024 | 35.43 | 36.04 | 34.90 | 35.72 | 35.72 | 1,242,000 |
Feb 02, 2024 | 36.49 | 36.55 | 35.72 | 35.76 | 35.76 | 1,137,000 |
Feb 01, 2024 | 37.33 | 37.85 | 36.01 | 36.53 | 36.53 | 1,649,200 |
Jan 31, 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 37.08 | 1,247,200 |
Jan 30, 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 38.31 | 1,298,000 |
Jan 29, 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 37.49 | 995,400 |
Jan 26, 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 37.19 | 1,239,800 |
Jan 25, 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 37.36 | 1,094,700 |
Jan 24, 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 36.61 | 1,053,800 |
Jan 23, 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 35.98 | 1,181,900 |
Jan 22, 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 35.89 | 1,025,700 |
Jan 19, 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 35.68 | 1,247,600 |
Jan 18, 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 35.72 | 1,722,700 |
Jan 18, 2024 | 0.18 Dividend | |||||
Jan 17, 2024 | 34.97 | 35.72 | 34.76 | 35.67 | 35.49 | 1,136,700 |
Jan 16, 2024 | 36.83 | 37.11 | 35.55 | 35.56 | 35.38 | 1,799,500 |
Jan 12, 2024 | 37.70 | 37.90 | 36.88 | 37.34 | 37.15 | 1,639,300 |
Jan 11, 2024 | 37.44 | 37.53 | 36.77 | 36.94 | 36.75 | 1,164,200 |
Jan 10, 2024 | 38.12 | 38.12 | 36.82 | 37.33 | 37.14 | 1,463,300 |
Jan 09, 2024 | 38.26 | 38.29 | 37.08 | 38.06 | 37.87 | 1,552,600 |
Jan 08, 2024 | 36.88 | 38.20 | 36.66 | 38.19 | 38.00 | 1,744,900 |
Jan 05, 2024 | 38.57 | 38.76 | 37.78 | 38.25 | 38.06 | 1,042,700 |
Jan 04, 2024 | 39.59 | 39.82 | 38.26 | 38.27 | 38.08 | 1,253,600 |
Jan 03, 2024 | 38.85 | 39.56 | 38.45 | 39.35 | 39.15 | 1,109,800 |
Jan 02, 2024 | 39.28 | 39.90 | 38.68 | 38.95 | 38.75 | 912,000 |
Dec 29, 2023 | 39.36 | 39.38 | 38.62 | 38.72 | 38.52 | 868,400 |
Dec 28, 2023 | 39.67 | 40.02 | 39.02 | 39.07 | 38.87 | 1,082,500 |
Dec 27, 2023 | 39.85 | 40.15 | 39.56 | 39.97 | 39.77 | 1,057,700 |
Dec 26, 2023 | 39.08 | 39.86 | 38.92 | 39.80 | 39.60 | 857,800 |
Dec 22, 2023 | 38.79 | 39.11 | 38.40 | 38.61 | 38.42 | 750,400 |
Dec 21, 2023 | 38.07 | 38.57 | 37.90 | 38.51 | 38.32 | 744,500 |
Dec 20, 2023 | 39.01 | 39.16 | 37.87 | 37.90 | 37.71 | 1,059,300 |
Dec 19, 2023 | 38.20 | 38.80 | 38.04 | 38.72 | 38.52 | 1,039,300 |
Dec 18, 2023 | 38.96 | 39.24 | 38.25 | 38.36 | 38.17 | 1,253,200 |
Dec 15, 2023 | 37.81 | 37.93 | 36.86 | 37.88 | 37.69 | 3,678,700 |
Dec 14, 2023 | 36.30 | 37.68 | 36.29 | 37.47 | 37.28 | 1,802,500 |
Dec 13, 2023 | 34.65 | 35.71 | 34.17 | 35.65 | 35.47 | 1,530,900 |
Dec 12, 2023 | 34.90 | 34.92 | 34.13 | 34.44 | 34.27 | 1,193,700 |
Dec 11, 2023 | 35.33 | 36.16 | 35.23 | 35.62 | 35.44 | 1,234,100 |
Dec 08, 2023 | 35.16 | 35.82 | 35.09 | 35.57 | 35.39 | 1,235,100 |
Dec 07, 2023 | 35.33 | 35.53 | 34.66 | 34.85 | 34.67 | 2,752,000 |
Dec 06, 2023 | 35.62 | 36.19 | 34.93 | 34.96 | 34.78 | 1,496,200 |
Dec 05, 2023 | 37.46 | 37.59 | 36.16 | 36.17 | 35.99 | 1,096,300 |
Dec 04, 2023 | 37.38 | 37.69 | 36.99 | 37.30 | 37.11 | 1,189,300 |
Dec 01, 2023 | 37.29 | 38.63 | 37.24 | 37.91 | 37.72 | 1,012,300 |
Nov 30, 2023 | 37.87 | 39.08 | 36.84 | 37.45 | 37.26 | 1,613,000 |
Nov 29, 2023 | 37.63 | 37.83 | 37.11 | 37.30 | 37.11 | 1,115,300 |
Nov 28, 2023 | 37.60 | 37.90 | 37.15 | 37.33 | 37.14 | 881,600 |
Nov 27, 2023 | 37.56 | 37.81 | 37.16 | 37.28 | 37.09 | 983,700 |
Nov 24, 2023 | 37.56 | 38.40 | 37.56 | 38.05 | 37.86 | 439,100 |
Nov 22, 2023 | 36.41 | 37.81 | 35.99 | 37.67 | 37.48 | 1,283,600 |
Nov 21, 2023 | 37.45 | 38.00 | 36.94 | 37.75 | 37.56 | 1,288,100 |
Nov 20, 2023 | 38.37 | 38.78 | 37.89 | 38.02 | 37.83 | 1,084,400 |
Nov 17, 2023 | 36.99 | 37.99 | 36.99 | 37.91 | 37.72 | 1,750,900 |
Nov 16, 2023 | 37.22 | 37.47 | 35.48 | 36.43 | 36.25 | 1,302,800 |
Nov 15, 2023 | 37.95 | 38.66 | 37.89 | 37.90 | 37.71 | 1,203,600 |
Nov 14, 2023 | 37.91 | 38.49 | 37.62 | 38.35 | 38.16 | 1,190,500 |
Nov 13, 2023 | 36.90 | 37.67 | 36.64 | 37.67 | 37.48 | 1,407,100 |
Nov 10, 2023 | 36.69 | 37.24 | 36.36 | 36.76 | 36.57 | 1,351,400 |
Nov 09, 2023 | 36.72 | 37.02 | 36.25 | 36.28 | 36.10 | 1,333,100 |
Nov 08, 2023 | 37.15 | 37.76 | 36.36 | 36.37 | 36.19 | 2,216,800 |
Nov 07, 2023 | 38.22 | 38.23 | 37.12 | 37.56 | 37.37 | 1,877,000 |
Nov 06, 2023 | 40.52 | 40.66 | 38.96 | 38.99 | 38.79 | 1,788,700 |
Nov 03, 2023 | 41.02 | 41.62 | 39.89 | 40.47 | 40.27 | 2,779,100 |
Nov 02, 2023 | 39.61 | 41.22 | 39.27 | 41.13 | 40.92 | 1,740,500 |
Nov 01, 2023 | 40.53 | 40.93 | 39.42 | 39.57 | 39.37 | 1,207,200 |
Oct 31, 2023 | 39.83 | 40.58 | 39.54 | 40.32 | 40.12 | 1,041,900 |
Oct 30, 2023 | 40.39 | 40.94 | 39.08 | 39.82 | 39.62 | 1,585,300 |
Oct 27, 2023 | 40.77 | 40.78 | 39.35 | 40.54 | 40.34 | 1,579,500 |
Oct 26, 2023 | 41.00 | 41.20 | 39.74 | 40.52 | 40.32 | 2,080,600 |
Oct 25, 2023 | 41.61 | 42.38 | 41.09 | 41.72 | 41.51 | 2,442,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |