Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.34 | 34.58 | 33.67 | 33.98 | 33.98 | 3,526,800 |
Mar 27, 2024 | 33.92 | 34.33 | 33.90 | 34.26 | 34.26 | 6,099,300 |
Mar 26, 2024 | 34.05 | 34.12 | 33.85 | 33.87 | 33.87 | 3,165,600 |
Mar 25, 2024 | 33.71 | 33.88 | 33.54 | 33.82 | 33.82 | 3,506,000 |
Mar 22, 2024 | 34.20 | 34.25 | 33.56 | 33.71 | 33.71 | 2,616,200 |
Mar 21, 2024 | 34.30 | 34.53 | 34.16 | 34.17 | 34.17 | 1,776,900 |
Mar 20, 2024 | 34.09 | 34.40 | 33.96 | 34.37 | 34.37 | 1,686,700 |
Mar 19, 2024 | 34.09 | 34.37 | 33.92 | 34.17 | 34.17 | 1,722,400 |
Mar 18, 2024 | 34.41 | 34.41 | 33.99 | 34.20 | 34.20 | 3,320,800 |
Mar 15, 2024 | 34.05 | 34.53 | 33.97 | 34.40 | 34.40 | 2,662,900 |
Mar 14, 2024 | 34.99 | 35.02 | 33.54 | 34.04 | 34.04 | 7,715,300 |
Mar 14, 2024 | 0.741 Dividend | |||||
Mar 13, 2024 | 36.11 | 36.24 | 35.67 | 35.77 | 35.03 | 2,536,900 |
Mar 12, 2024 | 36.45 | 36.45 | 36.07 | 36.19 | 35.44 | 2,073,600 |
Mar 11, 2024 | 36.59 | 36.81 | 36.26 | 36.45 | 35.69 | 3,613,800 |
Mar 08, 2024 | 36.70 | 36.94 | 36.40 | 36.53 | 35.77 | 2,301,600 |
Mar 07, 2024 | 36.70 | 36.74 | 36.48 | 36.68 | 35.92 | 2,096,100 |
Mar 06, 2024 | 36.13 | 36.47 | 36.03 | 36.34 | 35.59 | 3,240,200 |
Mar 05, 2024 | 36.27 | 36.29 | 35.84 | 35.90 | 35.16 | 3,112,700 |
Mar 04, 2024 | 36.72 | 36.91 | 36.17 | 36.24 | 35.49 | 3,560,200 |
Mar 01, 2024 | 37.08 | 37.30 | 36.86 | 36.98 | 36.21 | 1,494,300 |
Feb 29, 2024 | 37.25 | 37.33 | 37.10 | 37.11 | 36.34 | 1,224,000 |
Feb 28, 2024 | 37.14 | 37.32 | 37.09 | 37.15 | 36.38 | 1,262,000 |
Feb 27, 2024 | 37.45 | 37.47 | 37.26 | 37.30 | 36.53 | 2,556,600 |
Feb 26, 2024 | 37.50 | 37.55 | 37.02 | 37.26 | 36.49 | 3,045,900 |
Feb 23, 2024 | 37.61 | 37.75 | 37.33 | 37.60 | 36.82 | 3,049,200 |
Feb 22, 2024 | 37.95 | 38.01 | 37.55 | 37.61 | 36.83 | 3,281,000 |
Feb 21, 2024 | 37.84 | 38.06 | 37.74 | 37.92 | 37.13 | 1,301,300 |
Feb 20, 2024 | 37.68 | 38.14 | 37.68 | 37.88 | 37.10 | 2,503,400 |
Feb 16, 2024 | 37.13 | 37.79 | 37.13 | 37.68 | 36.90 | 1,743,100 |
Feb 15, 2024 | 37.10 | 37.63 | 37.04 | 37.28 | 36.51 | 4,793,500 |
Feb 14, 2024 | 37.25 | 37.51 | 36.91 | 37.01 | 36.24 | 5,428,200 |
Feb 13, 2024 | 37.80 | 37.88 | 36.81 | 37.09 | 36.32 | 2,820,800 |
Feb 12, 2024 | 37.50 | 38.21 | 37.43 | 38.00 | 37.21 | 2,211,400 |
Feb 09, 2024 | 37.95 | 38.14 | 37.28 | 37.53 | 36.75 | 3,833,200 |
Feb 08, 2024 | 38.66 | 38.70 | 37.42 | 37.95 | 37.16 | 4,866,900 |
Feb 07, 2024 | 39.67 | 39.73 | 39.23 | 39.39 | 38.57 | 2,280,800 |
Feb 06, 2024 | 38.99 | 39.67 | 38.86 | 39.63 | 38.81 | 1,780,700 |
Feb 05, 2024 | 39.30 | 39.33 | 38.84 | 39.01 | 38.20 | 3,215,500 |
Feb 02, 2024 | 40.50 | 40.50 | 38.95 | 39.55 | 38.73 | 3,115,900 |
Feb 01, 2024 | 40.50 | 40.92 | 40.38 | 40.88 | 40.03 | 2,539,100 |
Jan 31, 2024 | 40.81 | 40.99 | 40.23 | 40.35 | 39.51 | 1,451,000 |
Jan 30, 2024 | 41.00 | 41.11 | 40.67 | 40.77 | 39.93 | 1,600,200 |
Jan 29, 2024 | 40.75 | 41.15 | 40.51 | 41.12 | 40.27 | 1,686,800 |
Jan 26, 2024 | 40.56 | 40.82 | 40.56 | 40.75 | 39.91 | 1,268,800 |
Jan 25, 2024 | 40.85 | 41.00 | 40.40 | 40.50 | 39.66 | 1,533,900 |
Jan 24, 2024 | 41.29 | 41.52 | 40.60 | 40.67 | 39.83 | 2,163,200 |
Jan 23, 2024 | 41.06 | 41.26 | 40.85 | 41.16 | 40.31 | 1,699,000 |
Jan 22, 2024 | 41.76 | 41.77 | 40.91 | 40.93 | 40.08 | 2,429,300 |
Jan 19, 2024 | 41.61 | 41.77 | 41.41 | 41.68 | 40.82 | 1,671,700 |
Jan 18, 2024 | 41.47 | 41.52 | 41.13 | 41.51 | 40.65 | 2,081,200 |
Jan 17, 2024 | 41.10 | 41.42 | 40.95 | 41.32 | 40.46 | 2,437,800 |
Jan 16, 2024 | 40.85 | 41.49 | 40.71 | 41.42 | 40.56 | 1,929,600 |
Jan 12, 2024 | 40.94 | 41.30 | 40.81 | 40.89 | 40.04 | 1,493,700 |
Jan 11, 2024 | 40.96 | 41.03 | 40.36 | 40.69 | 39.85 | 2,136,400 |
Jan 10, 2024 | 40.64 | 40.93 | 40.50 | 40.90 | 40.05 | 1,370,800 |
Jan 09, 2024 | 40.80 | 40.80 | 40.31 | 40.58 | 39.74 | 1,364,600 |
Jan 08, 2024 | 40.75 | 41.00 | 40.71 | 40.91 | 40.06 | 2,042,000 |
Jan 05, 2024 | 40.64 | 41.06 | 40.44 | 40.79 | 39.95 | 1,369,000 |
Jan 04, 2024 | 40.74 | 40.85 | 40.33 | 40.65 | 39.81 | 2,480,300 |
Jan 03, 2024 | 40.59 | 40.81 | 40.44 | 40.63 | 39.79 | 1,799,400 |
Jan 02, 2024 | 39.21 | 40.42 | 39.18 | 40.38 | 39.54 | 2,080,000 |
Dec 29, 2023 | 39.05 | 39.42 | 38.91 | 39.38 | 38.56 | 1,863,200 |
Dec 28, 2023 | 38.94 | 39.27 | 38.94 | 39.15 | 38.34 | 1,450,200 |
Dec 27, 2023 | 38.80 | 39.14 | 38.80 | 38.97 | 38.16 | 2,040,200 |
Dec 26, 2023 | 38.70 | 38.98 | 38.56 | 38.95 | 38.14 | 1,018,800 |
Dec 22, 2023 | 38.83 | 39.20 | 38.62 | 38.77 | 37.97 | 2,136,600 |
Dec 21, 2023 | 38.65 | 38.84 | 38.40 | 38.73 | 37.93 | 2,545,000 |
Dec 20, 2023 | 38.51 | 38.77 | 38.19 | 38.30 | 37.51 | 2,218,400 |
Dec 19, 2023 | 38.65 | 38.85 | 38.42 | 38.51 | 37.71 | 2,291,700 |
Dec 18, 2023 | 38.91 | 39.04 | 38.52 | 38.55 | 37.75 | 2,743,900 |
Dec 15, 2023 | 40.27 | 40.37 | 38.65 | 38.69 | 37.89 | 2,860,900 |
Dec 14, 2023 | 40.42 | 40.66 | 39.95 | 40.07 | 39.24 | 3,022,800 |
Dec 14, 2023 | 0.716 Dividend | |||||
Dec 13, 2023 | 40.24 | 41.06 | 40.01 | 40.98 | 39.43 | 1,946,100 |
Dec 12, 2023 | 40.37 | 40.47 | 39.98 | 40.23 | 38.71 | 1,704,700 |
Dec 11, 2023 | 40.68 | 40.81 | 40.27 | 40.39 | 38.86 | 1,793,900 |
Dec 08, 2023 | 40.76 | 40.85 | 40.55 | 40.61 | 39.07 | 1,326,900 |
Dec 07, 2023 | 40.75 | 40.92 | 40.41 | 40.76 | 39.22 | 1,694,800 |
Dec 06, 2023 | 40.71 | 41.33 | 40.67 | 40.69 | 39.15 | 1,441,000 |
Dec 05, 2023 | 40.47 | 40.83 | 40.40 | 40.47 | 38.94 | 1,557,900 |
Dec 04, 2023 | 40.00 | 40.64 | 39.99 | 40.60 | 39.06 | 1,665,100 |
Dec 01, 2023 | 39.53 | 40.42 | 39.50 | 40.31 | 38.79 | 1,830,600 |
Nov 30, 2023 | 39.18 | 39.44 | 38.94 | 39.39 | 37.90 | 1,572,100 |
Nov 29, 2023 | 39.27 | 39.39 | 39.01 | 39.10 | 37.62 | 1,332,800 |
Nov 28, 2023 | 39.30 | 39.51 | 39.15 | 39.24 | 37.76 | 1,194,400 |
Nov 27, 2023 | 39.53 | 39.62 | 39.32 | 39.33 | 37.84 | 1,860,700 |
Nov 24, 2023 | 39.52 | 39.70 | 39.36 | 39.68 | 38.18 | 609,600 |
Nov 22, 2023 | 39.41 | 39.44 | 39.22 | 39.28 | 37.79 | 1,503,800 |
Nov 21, 2023 | 39.43 | 39.73 | 39.28 | 39.37 | 37.88 | 1,227,300 |
Nov 20, 2023 | 39.42 | 39.58 | 39.25 | 39.47 | 37.98 | 1,346,200 |
Nov 17, 2023 | 39.59 | 39.70 | 39.32 | 39.50 | 38.01 | 1,501,800 |
Nov 16, 2023 | 39.42 | 39.56 | 39.26 | 39.39 | 37.90 | 1,126,300 |
Nov 15, 2023 | 39.62 | 39.76 | 39.46 | 39.50 | 38.01 | 1,258,300 |
Nov 14, 2023 | 39.00 | 39.67 | 39.00 | 39.49 | 38.00 | 1,572,300 |
Nov 13, 2023 | 38.35 | 38.86 | 38.13 | 38.55 | 37.09 | 1,201,800 |
Nov 10, 2023 | 38.77 | 38.77 | 38.20 | 38.50 | 37.04 | 1,336,300 |
Nov 09, 2023 | 38.80 | 39.03 | 38.56 | 38.65 | 37.19 | 1,160,300 |
Nov 08, 2023 | 38.84 | 39.03 | 38.51 | 38.64 | 37.18 | 1,267,600 |
Nov 07, 2023 | 39.32 | 39.35 | 38.90 | 38.94 | 37.47 | 1,404,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |