Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 40.78 | 40.92 | 40.58 | 40.87 | 40.87 | 39,135,100 |
Mar 15, 2024 | 40.60 | 40.98 | 40.52 | 40.79 | 40.79 | 67,555,700 |
Mar 14, 2024 | 41.17 | 41.25 | 40.61 | 40.83 | 40.83 | 65,563,400 |
Mar 13, 2024 | 40.94 | 41.17 | 40.91 | 41.16 | 41.16 | 43,471,400 |
Mar 12, 2024 | 40.78 | 40.98 | 40.64 | 40.86 | 40.86 | 53,199,300 |
Mar 11, 2024 | 40.47 | 40.73 | 40.40 | 40.69 | 40.69 | 36,233,100 |
Mar 08, 2024 | 40.61 | 40.83 | 40.57 | 40.62 | 40.62 | 47,264,300 |
Mar 07, 2024 | 40.76 | 40.84 | 40.40 | 40.55 | 40.55 | 35,505,100 |
Mar 06, 2024 | 40.46 | 40.73 | 40.28 | 40.61 | 40.61 | 58,459,500 |
Mar 05, 2024 | 40.25 | 40.63 | 40.25 | 40.40 | 40.40 | 50,770,200 |
Mar 04, 2024 | 40.22 | 40.50 | 40.21 | 40.39 | 40.39 | 53,413,200 |
Mar 01, 2024 | 40.33 | 40.42 | 40.16 | 40.29 | 40.29 | 40,760,400 |
Feb 29, 2024 | 40.46 | 40.55 | 40.17 | 40.34 | 40.34 | 37,629,700 |
Feb 28, 2024 | 40.13 | 40.50 | 40.12 | 40.36 | 40.36 | 40,040,800 |
Feb 27, 2024 | 40.14 | 40.22 | 39.94 | 40.21 | 40.21 | 42,599,500 |
Feb 26, 2024 | 40.26 | 40.53 | 40.03 | 40.10 | 40.10 | 38,370,000 |
Feb 23, 2024 | 40.25 | 40.47 | 40.22 | 40.30 | 40.30 | 42,190,500 |
Feb 22, 2024 | 39.86 | 40.24 | 39.79 | 40.10 | 40.10 | 55,188,200 |
Feb 21, 2024 | 39.47 | 39.64 | 39.33 | 39.64 | 39.64 | 40,259,000 |
Feb 20, 2024 | 39.35 | 39.66 | 39.32 | 39.52 | 39.52 | 39,952,200 |
Feb 16, 2024 | 39.73 | 39.81 | 39.55 | 39.63 | 39.63 | 37,884,500 |
Feb 15, 2024 | 39.22 | 39.85 | 39.21 | 39.77 | 39.77 | 58,107,900 |
Feb 14, 2024 | 38.96 | 39.13 | 38.81 | 39.10 | 39.10 | 58,722,500 |
Feb 13, 2024 | 38.96 | 39.06 | 38.42 | 38.73 | 38.73 | 62,948,300 |
Feb 12, 2024 | 39.08 | 39.43 | 38.99 | 39.26 | 39.26 | 39,952,700 |
Feb 09, 2024 | 38.92 | 39.10 | 38.82 | 39.08 | 39.08 | 50,680,400 |
Feb 08, 2024 | 38.94 | 39.09 | 38.72 | 38.97 | 38.97 | 47,331,500 |
Feb 07, 2024 | 39.04 | 39.17 | 38.77 | 39.12 | 39.12 | 39,018,700 |
Feb 06, 2024 | 38.70 | 38.89 | 38.65 | 38.83 | 38.83 | 41,055,700 |
Feb 05, 2024 | 38.76 | 38.88 | 38.58 | 38.75 | 38.75 | 37,351,300 |
Feb 02, 2024 | 38.69 | 39.16 | 38.67 | 38.98 | 38.98 | 61,775,600 |
Feb 01, 2024 | 38.69 | 38.85 | 38.25 | 38.82 | 38.82 | 63,445,600 |
Jan 31, 2024 | 39.16 | 39.45 | 38.74 | 38.76 | 38.76 | 65,780,900 |
Jan 30, 2024 | 38.79 | 39.28 | 38.77 | 39.24 | 39.24 | 43,229,300 |
Jan 29, 2024 | 38.53 | 38.78 | 38.43 | 38.75 | 38.75 | 44,175,600 |
Jan 26, 2024 | 38.45 | 38.72 | 38.41 | 38.65 | 38.65 | 38,620,200 |
Jan 25, 2024 | 38.47 | 38.55 | 38.27 | 38.51 | 38.51 | 50,693,800 |
Jan 24, 2024 | 38.33 | 38.53 | 38.29 | 38.32 | 38.32 | 43,975,500 |
Jan 23, 2024 | 38.09 | 38.20 | 38.01 | 38.17 | 38.17 | 46,255,500 |
Jan 22, 2024 | 38.09 | 38.30 | 38.02 | 38.11 | 38.11 | 51,828,800 |
Jan 19, 2024 | 37.47 | 37.98 | 37.35 | 37.93 | 37.93 | 59,407,900 |
Jan 18, 2024 | 37.22 | 37.37 | 36.95 | 37.33 | 37.33 | 42,064,900 |
Jan 17, 2024 | 37.02 | 37.42 | 37.00 | 37.27 | 37.27 | 38,715,900 |
Jan 16, 2024 | 37.28 | 37.41 | 37.13 | 37.34 | 37.34 | 44,042,100 |
Jan 12, 2024 | 37.85 | 37.99 | 37.45 | 37.60 | 37.60 | 41,279,800 |
Jan 11, 2024 | 37.76 | 37.81 | 37.37 | 37.67 | 37.67 | 49,043,500 |
Jan 10, 2024 | 37.69 | 37.84 | 37.57 | 37.81 | 37.81 | 37,095,500 |
Jan 09, 2024 | 37.79 | 37.80 | 37.63 | 37.75 | 37.75 | 36,338,100 |
Jan 08, 2024 | 37.76 | 38.01 | 37.56 | 37.99 | 37.99 | 39,098,300 |
Jan 05, 2024 | 37.59 | 37.95 | 37.57 | 37.75 | 37.75 | 44,845,700 |
Jan 04, 2024 | 37.57 | 37.89 | 37.52 | 37.59 | 37.59 | 36,904,200 |
Jan 03, 2024 | 37.59 | 37.65 | 37.38 | 37.44 | 37.44 | 46,909,000 |
Jan 02, 2024 | 37.50 | 37.78 | 37.43 | 37.76 | 37.76 | 31,351,900 |
Dec 29, 2023 | 37.71 | 37.77 | 37.49 | 37.60 | 37.60 | 30,211,300 |
Dec 28, 2023 | 37.55 | 37.80 | 37.54 | 37.72 | 37.72 | 25,308,000 |
Dec 27, 2023 | 37.41 | 37.61 | 37.35 | 37.61 | 37.61 | 32,640,800 |
Dec 26, 2023 | 37.37 | 37.56 | 37.31 | 37.49 | 37.49 | 17,837,600 |
Dec 22, 2023 | 37.37 | 37.49 | 37.20 | 37.34 | 37.34 | 30,327,700 |
Dec 21, 2023 | 37.06 | 37.27 | 36.92 | 37.26 | 37.26 | 27,522,200 |
Dec 20, 2023 | 37.47 | 37.56 | 36.90 | 36.90 | 36.90 | 52,985,700 |
Dec 19, 2023 | 37.27 | 37.58 | 37.17 | 37.57 | 37.57 | 32,509,000 |
Dec 18, 2023 | 37.35 | 37.42 | 37.25 | 37.29 | 37.29 | 43,434,000 |
Dec 18, 2023 | 0.184 Dividend | |||||
Dec 15, 2023 | 37.26 | 37.44 | 37.19 | 37.35 | 37.17 | 69,241,700 |
Dec 14, 2023 | 37.50 | 37.71 | 37.37 | 37.57 | 37.38 | 66,865,700 |
Dec 13, 2023 | 36.62 | 37.24 | 36.55 | 37.20 | 37.02 | 56,989,000 |
Dec 12, 2023 | 36.44 | 36.62 | 36.29 | 36.61 | 36.43 | 37,245,700 |
Dec 11, 2023 | 36.14 | 36.42 | 36.14 | 36.35 | 36.17 | 31,165,700 |
Dec 08, 2023 | 35.90 | 36.19 | 35.86 | 36.13 | 35.95 | 33,210,100 |
Dec 07, 2023 | 35.86 | 35.96 | 35.77 | 35.94 | 35.76 | 26,050,900 |
Dec 06, 2023 | 36.15 | 36.28 | 35.72 | 35.77 | 35.59 | 35,616,100 |
Dec 05, 2023 | 36.02 | 36.03 | 35.79 | 35.95 | 35.77 | 39,510,900 |
Dec 04, 2023 | 35.96 | 36.27 | 35.92 | 36.13 | 35.95 | 41,366,600 |
Dec 01, 2023 | 35.84 | 36.21 | 35.78 | 36.17 | 35.99 | 51,261,600 |
Nov 30, 2023 | 35.58 | 35.90 | 35.47 | 35.90 | 35.72 | 37,334,500 |
Nov 29, 2023 | 35.35 | 35.71 | 35.35 | 35.50 | 35.33 | 36,651,300 |
Nov 28, 2023 | 35.22 | 35.37 | 35.16 | 35.25 | 35.08 | 39,329,300 |
Nov 27, 2023 | 35.25 | 35.32 | 35.18 | 35.26 | 35.09 | 35,017,000 |
Nov 24, 2023 | 35.27 | 35.44 | 35.26 | 35.38 | 35.21 | 13,168,500 |
Nov 22, 2023 | 35.21 | 35.34 | 35.15 | 35.27 | 35.10 | 32,719,200 |
Nov 21, 2023 | 35.10 | 35.22 | 35.07 | 35.13 | 34.96 | 27,285,700 |
Nov 20, 2023 | 34.96 | 35.23 | 34.89 | 35.15 | 34.98 | 37,285,400 |
Nov 17, 2023 | 34.96 | 35.02 | 34.87 | 35.01 | 34.84 | 31,336,100 |
Nov 16, 2023 | 34.79 | 34.87 | 34.68 | 34.83 | 34.66 | 33,222,500 |
Nov 15, 2023 | 34.56 | 34.79 | 34.55 | 34.69 | 34.52 | 35,000,200 |
Nov 14, 2023 | 34.23 | 34.69 | 34.20 | 34.50 | 34.33 | 54,296,300 |
Nov 13, 2023 | 33.79 | 33.95 | 33.74 | 33.86 | 33.69 | 28,327,300 |
Nov 10, 2023 | 33.69 | 33.94 | 33.49 | 33.91 | 33.74 | 35,146,100 |
Nov 09, 2023 | 33.78 | 33.83 | 33.47 | 33.53 | 33.36 | 34,336,600 |
Nov 08, 2023 | 33.62 | 33.70 | 33.46 | 33.67 | 33.50 | 30,165,800 |
Nov 07, 2023 | 33.58 | 33.71 | 33.52 | 33.63 | 33.46 | 27,442,000 |
Nov 06, 2023 | 33.87 | 33.92 | 33.50 | 33.68 | 33.51 | 40,599,700 |
Nov 03, 2023 | 33.66 | 33.94 | 33.65 | 33.78 | 33.61 | 58,794,800 |
Nov 02, 2023 | 32.87 | 33.36 | 32.81 | 33.34 | 33.18 | 47,417,000 |
Nov 01, 2023 | 32.42 | 32.70 | 32.35 | 32.57 | 32.41 | 51,764,100 |
Oct 31, 2023 | 32.07 | 32.37 | 32.01 | 32.36 | 32.20 | 41,050,100 |
Oct 30, 2023 | 31.67 | 32.09 | 31.59 | 32.01 | 31.85 | 48,978,100 |
Oct 27, 2023 | 31.99 | 32.03 | 31.36 | 31.45 | 31.30 | 73,057,300 |
Oct 26, 2023 | 32.02 | 32.35 | 31.97 | 32.03 | 31.87 | 56,046,100 |
Oct 25, 2023 | 32.10 | 32.32 | 32.01 | 32.10 | 31.94 | 59,240,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |