Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 40.25 | 40.61 | 39.98 | 40.20 | 40.20 | 1,104,400 |
Mar 15, 2024 | 39.98 | 40.84 | 39.98 | 40.13 | 40.13 | 3,822,200 |
Mar 14, 2024 | 40.46 | 40.51 | 39.75 | 40.11 | 40.11 | 1,172,600 |
Mar 13, 2024 | 39.56 | 40.53 | 39.56 | 40.27 | 40.27 | 1,457,100 |
Mar 12, 2024 | 39.62 | 39.78 | 39.05 | 39.24 | 39.24 | 692,000 |
Mar 11, 2024 | 38.95 | 40.00 | 38.48 | 39.74 | 39.74 | 981,300 |
Mar 08, 2024 | 39.80 | 40.24 | 39.00 | 39.18 | 39.18 | 736,200 |
Mar 07, 2024 | 38.52 | 39.83 | 38.52 | 39.64 | 39.64 | 1,057,000 |
Mar 06, 2024 | 38.79 | 39.42 | 38.09 | 38.52 | 38.52 | 906,900 |
Mar 05, 2024 | 38.24 | 38.94 | 37.99 | 38.13 | 38.13 | 1,209,200 |
Mar 04, 2024 | 38.94 | 39.12 | 38.38 | 38.46 | 38.46 | 896,600 |
Mar 01, 2024 | 38.98 | 39.41 | 38.65 | 38.99 | 38.99 | 937,300 |
Feb 29, 2024 | 39.26 | 39.97 | 38.10 | 38.39 | 38.39 | 1,765,500 |
Feb 28, 2024 | 38.40 | 39.44 | 38.16 | 38.50 | 38.50 | 911,600 |
Feb 27, 2024 | 38.28 | 38.96 | 38.05 | 38.59 | 38.59 | 946,300 |
Feb 26, 2024 | 37.50 | 38.54 | 37.33 | 37.99 | 37.99 | 1,093,400 |
Feb 23, 2024 | 37.85 | 38.23 | 37.28 | 37.81 | 37.81 | 913,900 |
Feb 22, 2024 | 38.36 | 39.42 | 38.28 | 38.77 | 38.77 | 1,329,500 |
Feb 21, 2024 | 39.13 | 39.40 | 38.33 | 38.83 | 38.83 | 1,489,300 |
Feb 20, 2024 | 39.34 | 39.69 | 38.57 | 38.89 | 38.89 | 1,217,100 |
Feb 16, 2024 | 39.12 | 40.36 | 38.72 | 39.65 | 39.65 | 1,419,600 |
Feb 15, 2024 | 36.98 | 39.23 | 36.98 | 38.99 | 38.99 | 1,765,100 |
Feb 14, 2024 | 36.61 | 37.29 | 36.32 | 36.93 | 36.93 | 1,564,800 |
Feb 13, 2024 | 37.48 | 37.50 | 35.70 | 36.47 | 36.47 | 1,965,200 |
Feb 12, 2024 | 37.80 | 38.23 | 37.11 | 37.69 | 37.69 | 1,533,100 |
Feb 12, 2024 | 0.42 Dividend | |||||
Feb 09, 2024 | 37.97 | 38.33 | 37.57 | 38.06 | 37.64 | 949,400 |
Feb 08, 2024 | 38.72 | 39.12 | 38.17 | 38.18 | 37.76 | 1,209,200 |
Feb 07, 2024 | 38.81 | 39.40 | 38.68 | 38.84 | 38.41 | 1,559,800 |
Feb 06, 2024 | 37.51 | 38.73 | 37.49 | 38.52 | 38.09 | 1,257,900 |
Feb 05, 2024 | 37.77 | 37.91 | 36.42 | 37.13 | 36.72 | 1,591,600 |
Feb 02, 2024 | 39.22 | 39.35 | 37.72 | 37.83 | 37.41 | 1,454,200 |
Feb 01, 2024 | 40.70 | 40.87 | 39.00 | 39.30 | 38.87 | 2,249,900 |
Jan 31, 2024 | 40.80 | 41.03 | 38.56 | 40.26 | 39.82 | 3,718,800 |
Jan 30, 2024 | 38.68 | 42.53 | 38.33 | 40.62 | 40.17 | 6,797,300 |
Jan 29, 2024 | 35.85 | 36.44 | 35.49 | 36.26 | 35.86 | 2,074,900 |
Jan 26, 2024 | 35.69 | 36.53 | 35.67 | 36.02 | 35.62 | 1,333,700 |
Jan 25, 2024 | 35.65 | 35.84 | 34.74 | 35.64 | 35.25 | 1,137,200 |
Jan 24, 2024 | 34.50 | 35.24 | 34.20 | 35.19 | 34.80 | 1,196,400 |
Jan 23, 2024 | 33.85 | 34.37 | 33.78 | 34.14 | 33.76 | 1,061,200 |
Jan 22, 2024 | 33.38 | 34.06 | 33.18 | 33.86 | 33.49 | 1,212,400 |
Jan 19, 2024 | 33.16 | 33.40 | 32.79 | 33.38 | 33.01 | 1,179,300 |
Jan 18, 2024 | 32.79 | 33.09 | 32.49 | 33.02 | 32.66 | 910,600 |
Jan 17, 2024 | 32.67 | 33.20 | 32.17 | 32.72 | 32.36 | 1,199,800 |
Jan 16, 2024 | 33.58 | 33.71 | 33.11 | 33.16 | 32.79 | 863,700 |
Jan 12, 2024 | 34.17 | 34.30 | 33.48 | 33.93 | 33.56 | 1,050,800 |
Jan 11, 2024 | 33.89 | 33.89 | 33.20 | 33.41 | 33.04 | 1,024,300 |
Jan 10, 2024 | 33.39 | 33.68 | 33.22 | 33.64 | 33.27 | 1,464,200 |
Jan 09, 2024 | 34.04 | 34.04 | 33.17 | 33.85 | 33.48 | 1,202,500 |
Jan 08, 2024 | 34.22 | 34.69 | 32.82 | 34.15 | 33.77 | 1,588,600 |
Jan 05, 2024 | 35.43 | 35.74 | 35.02 | 35.28 | 34.89 | 1,029,700 |
Jan 04, 2024 | 36.86 | 37.07 | 35.10 | 35.22 | 34.83 | 1,135,900 |
Jan 03, 2024 | 36.33 | 37.25 | 36.02 | 36.47 | 36.07 | 1,214,900 |
Jan 02, 2024 | 36.28 | 37.03 | 36.16 | 36.40 | 36.00 | 801,800 |
Dec 29, 2023 | 36.36 | 36.39 | 35.80 | 36.22 | 35.82 | 1,276,700 |
Dec 28, 2023 | 36.68 | 37.05 | 36.16 | 36.36 | 35.96 | 1,132,500 |
Dec 27, 2023 | 37.32 | 37.50 | 36.89 | 36.94 | 36.53 | 786,300 |
Dec 26, 2023 | 37.29 | 37.68 | 36.80 | 37.44 | 37.03 | 766,100 |
Dec 22, 2023 | 37.27 | 37.77 | 36.45 | 36.61 | 36.21 | 942,700 |
Dec 21, 2023 | 36.92 | 37.33 | 36.63 | 36.99 | 36.58 | 1,715,800 |
Dec 20, 2023 | 37.91 | 38.17 | 36.89 | 36.92 | 36.51 | 1,195,600 |
Dec 19, 2023 | 37.52 | 37.93 | 37.20 | 37.79 | 37.37 | 1,240,500 |
Dec 18, 2023 | 37.96 | 38.33 | 37.13 | 37.18 | 36.77 | 1,149,900 |
Dec 15, 2023 | 37.65 | 37.99 | 36.72 | 37.19 | 36.78 | 4,130,800 |
Dec 14, 2023 | 37.09 | 37.83 | 36.77 | 37.58 | 37.17 | 1,765,800 |
Dec 13, 2023 | 35.38 | 36.24 | 34.72 | 36.16 | 35.76 | 1,639,900 |
Dec 12, 2023 | 35.32 | 35.61 | 34.80 | 35.28 | 34.89 | 1,273,700 |
Dec 11, 2023 | 35.86 | 36.56 | 35.77 | 35.99 | 35.59 | 1,383,700 |
Dec 08, 2023 | 36.09 | 37.02 | 35.80 | 35.94 | 35.54 | 1,316,500 |
Dec 07, 2023 | 35.59 | 35.92 | 35.45 | 35.63 | 35.24 | 1,688,400 |
Dec 06, 2023 | 35.45 | 36.31 | 34.96 | 35.24 | 34.85 | 1,632,400 |
Dec 05, 2023 | 36.83 | 36.99 | 35.65 | 35.68 | 35.29 | 1,043,000 |
Dec 04, 2023 | 36.22 | 36.97 | 35.82 | 36.84 | 36.43 | 1,393,200 |
Dec 01, 2023 | 36.02 | 36.96 | 35.68 | 36.54 | 36.14 | 1,654,400 |
Nov 30, 2023 | 37.00 | 37.72 | 35.85 | 36.23 | 35.83 | 1,860,800 |
Nov 29, 2023 | 36.65 | 36.93 | 36.11 | 36.47 | 36.07 | 1,401,900 |
Nov 28, 2023 | 37.15 | 37.23 | 36.31 | 36.37 | 35.97 | 1,285,100 |
Nov 27, 2023 | 37.39 | 37.70 | 36.79 | 36.93 | 36.52 | 1,069,800 |
Nov 24, 2023 | 37.53 | 38.31 | 37.53 | 37.61 | 37.19 | 364,800 |
Nov 22, 2023 | 37.18 | 37.82 | 36.75 | 37.53 | 37.12 | 1,419,400 |
Nov 21, 2023 | 38.18 | 38.39 | 37.66 | 38.02 | 37.60 | 1,036,200 |
Nov 20, 2023 | 38.61 | 38.80 | 38.18 | 38.45 | 38.03 | 1,010,800 |
Nov 17, 2023 | 37.02 | 38.21 | 36.82 | 38.05 | 37.63 | 1,216,600 |
Nov 17, 2023 | 0.42 Dividend | |||||
Nov 16, 2023 | 38.31 | 38.61 | 36.45 | 37.02 | 36.20 | 1,271,100 |
Nov 15, 2023 | 39.39 | 40.19 | 38.78 | 38.94 | 38.07 | 1,156,900 |
Nov 14, 2023 | 38.75 | 39.48 | 38.30 | 39.47 | 38.59 | 1,562,600 |
Nov 13, 2023 | 37.73 | 38.40 | 37.44 | 38.05 | 37.20 | 1,070,600 |
Nov 10, 2023 | 37.69 | 38.41 | 37.37 | 37.88 | 37.04 | 1,643,900 |
Nov 09, 2023 | 38.99 | 39.93 | 37.04 | 37.19 | 36.36 | 3,016,100 |
Nov 08, 2023 | 37.95 | 39.56 | 37.95 | 38.05 | 37.20 | 1,713,300 |
Nov 07, 2023 | 39.13 | 39.24 | 38.11 | 38.33 | 37.48 | 1,539,300 |
Nov 06, 2023 | 41.64 | 41.94 | 39.52 | 39.75 | 38.87 | 1,977,900 |
Nov 03, 2023 | 41.35 | 42.02 | 40.94 | 41.36 | 40.44 | 1,419,400 |
Nov 02, 2023 | 39.66 | 41.14 | 39.33 | 41.10 | 40.19 | 940,400 |
Nov 01, 2023 | 39.79 | 39.99 | 38.83 | 39.28 | 38.41 | 1,060,600 |
Oct 31, 2023 | 39.42 | 40.22 | 38.96 | 39.57 | 38.69 | 724,300 |
Oct 30, 2023 | 39.42 | 39.93 | 38.64 | 39.33 | 38.45 | 971,600 |
Oct 27, 2023 | 39.58 | 39.79 | 38.97 | 39.45 | 38.57 | 655,800 |
Oct 26, 2023 | 39.95 | 40.15 | 39.15 | 39.48 | 38.60 | 732,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |