Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.74 | 37.13 | 36.70 | 37.08 | 37.08 | 140,626 |
Mar 27, 2024 | 36.00 | 36.76 | 35.80 | 36.74 | 36.74 | 4,594,100 |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 26, 2024 | 36.42 | 36.50 | 36.03 | 36.03 | 35.68 | 5,049,400 |
Mar 25, 2024 | 36.38 | 36.84 | 36.17 | 36.25 | 35.90 | 3,602,200 |
Mar 22, 2024 | 37.18 | 37.35 | 36.29 | 36.37 | 36.02 | 4,398,400 |
Mar 21, 2024 | 36.75 | 37.36 | 36.71 | 37.01 | 36.65 | 5,541,000 |
Mar 20, 2024 | 35.36 | 36.81 | 35.21 | 36.61 | 36.25 | 5,453,800 |
Mar 19, 2024 | 35.37 | 35.81 | 35.26 | 35.43 | 35.09 | 4,609,200 |
Mar 18, 2024 | 35.10 | 35.77 | 34.92 | 35.77 | 35.42 | 3,911,800 |
Mar 15, 2024 | 35.10 | 35.81 | 35.08 | 35.24 | 34.90 | 24,536,200 |
Mar 14, 2024 | 35.90 | 36.22 | 35.14 | 35.42 | 35.08 | 5,019,100 |
Mar 13, 2024 | 36.70 | 36.93 | 36.14 | 36.23 | 35.88 | 5,742,400 |
Mar 12, 2024 | 36.67 | 37.03 | 36.53 | 36.69 | 36.33 | 6,602,500 |
Mar 11, 2024 | 36.45 | 36.98 | 36.21 | 36.72 | 36.36 | 5,796,500 |
Mar 08, 2024 | 36.75 | 36.95 | 36.36 | 36.37 | 36.02 | 4,369,000 |
Mar 07, 2024 | 36.25 | 36.64 | 36.17 | 36.38 | 36.03 | 3,872,100 |
Mar 06, 2024 | 36.29 | 36.34 | 35.46 | 36.04 | 35.69 | 5,673,900 |
Mar 05, 2024 | 35.44 | 36.66 | 35.39 | 36.35 | 36.00 | 4,939,300 |
Mar 04, 2024 | 34.80 | 35.84 | 34.61 | 35.48 | 35.14 | 7,090,300 |
Mar 01, 2024 | 34.08 | 34.40 | 33.48 | 34.37 | 34.04 | 4,668,800 |
Feb 29, 2024 | 33.92 | 34.50 | 33.92 | 34.34 | 34.01 | 5,614,300 |
Feb 28, 2024 | 33.75 | 34.15 | 33.56 | 33.58 | 33.25 | 3,445,000 |
Feb 27, 2024 | 33.32 | 33.98 | 33.32 | 33.97 | 33.64 | 3,680,900 |
Feb 26, 2024 | 33.41 | 33.78 | 33.03 | 33.27 | 32.95 | 3,203,300 |
Feb 23, 2024 | 33.47 | 33.80 | 33.23 | 33.52 | 33.19 | 3,223,500 |
Feb 22, 2024 | 33.54 | 33.96 | 33.19 | 33.40 | 33.08 | 6,993,500 |
Feb 21, 2024 | 33.69 | 33.76 | 33.18 | 33.49 | 33.16 | 4,300,600 |
Feb 20, 2024 | 33.64 | 34.00 | 33.45 | 33.80 | 33.47 | 3,340,700 |
Feb 16, 2024 | 33.50 | 34.14 | 33.36 | 33.93 | 33.60 | 3,847,000 |
Feb 15, 2024 | 33.61 | 34.27 | 33.53 | 33.90 | 33.57 | 4,477,200 |
Feb 14, 2024 | 33.24 | 33.59 | 33.04 | 33.51 | 33.18 | 7,381,900 |
Feb 13, 2024 | 33.31 | 33.46 | 32.29 | 32.82 | 32.50 | 7,362,600 |
Feb 12, 2024 | 33.70 | 34.58 | 33.68 | 34.11 | 33.78 | 4,582,300 |
Feb 09, 2024 | 33.43 | 33.74 | 33.02 | 33.65 | 33.32 | 4,090,900 |
Feb 08, 2024 | 33.22 | 33.59 | 32.91 | 33.39 | 33.07 | 3,268,000 |
Feb 07, 2024 | 33.62 | 33.62 | 32.54 | 33.36 | 33.04 | 5,601,300 |
Feb 06, 2024 | 33.37 | 33.63 | 33.19 | 33.47 | 33.14 | 5,680,400 |
Feb 05, 2024 | 33.37 | 33.56 | 33.00 | 33.31 | 32.99 | 4,925,200 |
Feb 02, 2024 | 33.35 | 34.07 | 33.05 | 33.85 | 33.52 | 6,420,400 |
Feb 01, 2024 | 34.30 | 34.44 | 32.78 | 33.78 | 33.45 | 6,436,600 |
Jan 31, 2024 | 34.37 | 35.18 | 34.15 | 34.24 | 33.91 | 7,499,100 |
Jan 30, 2024 | 35.72 | 35.73 | 35.35 | 35.37 | 35.03 | 4,960,100 |
Jan 29, 2024 | 34.72 | 35.57 | 34.69 | 35.53 | 35.18 | 4,684,400 |
Jan 26, 2024 | 35.02 | 35.24 | 34.81 | 34.86 | 34.52 | 4,424,200 |
Jan 25, 2024 | 35.06 | 35.17 | 34.31 | 34.90 | 34.56 | 4,770,800 |
Jan 24, 2024 | 34.62 | 34.95 | 34.22 | 34.70 | 34.36 | 5,182,700 |
Jan 23, 2024 | 34.74 | 34.84 | 34.09 | 34.10 | 33.77 | 5,993,500 |
Jan 22, 2024 | 34.20 | 34.82 | 34.17 | 34.56 | 34.22 | 7,660,100 |
Jan 19, 2024 | 34.23 | 34.31 | 33.26 | 34.21 | 33.88 | 8,769,500 |
Jan 18, 2024 | 33.92 | 33.92 | 32.84 | 33.24 | 32.92 | 9,704,200 |
Jan 17, 2024 | 33.25 | 34.11 | 33.04 | 33.79 | 33.46 | 7,262,600 |
Jan 16, 2024 | 33.83 | 33.95 | 33.44 | 33.61 | 33.28 | 7,426,100 |
Jan 12, 2024 | 34.75 | 35.10 | 34.09 | 34.36 | 34.03 | 5,553,900 |
Jan 11, 2024 | 35.46 | 35.58 | 34.31 | 34.85 | 34.51 | 6,155,900 |
Jan 10, 2024 | 35.26 | 35.40 | 34.92 | 35.36 | 35.02 | 3,747,900 |
Jan 09, 2024 | 35.04 | 35.47 | 34.95 | 35.31 | 34.97 | 4,248,200 |
Jan 08, 2024 | 35.21 | 35.69 | 34.90 | 35.64 | 35.29 | 4,698,900 |
Jan 05, 2024 | 34.30 | 35.59 | 34.20 | 35.40 | 35.06 | 6,755,100 |
Jan 04, 2024 | 33.99 | 34.66 | 33.90 | 34.42 | 34.09 | 6,156,800 |
Jan 03, 2024 | 34.31 | 34.47 | 33.81 | 33.98 | 33.65 | 5,225,200 |
Jan 02, 2024 | 34.30 | 35.10 | 34.13 | 34.78 | 34.44 | 4,284,400 |
Dec 29, 2023 | 34.75 | 34.97 | 34.42 | 34.49 | 34.15 | 4,063,100 |
Dec 28, 2023 | 34.67 | 34.86 | 34.60 | 34.80 | 34.46 | 3,929,000 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 27, 2023 | 34.85 | 35.17 | 34.62 | 35.07 | 34.38 | 3,142,000 |
Dec 26, 2023 | 34.57 | 35.05 | 34.33 | 34.96 | 34.27 | 2,683,000 |
Dec 22, 2023 | 34.62 | 35.02 | 34.34 | 34.47 | 33.79 | 3,450,600 |
Dec 21, 2023 | 34.28 | 34.71 | 34.10 | 34.40 | 33.73 | 4,789,800 |
Dec 20, 2023 | 35.33 | 35.33 | 33.99 | 34.01 | 33.34 | 7,053,100 |
Dec 19, 2023 | 35.24 | 35.60 | 34.95 | 35.12 | 34.43 | 7,580,600 |
Dec 18, 2023 | 35.26 | 35.36 | 34.72 | 35.05 | 34.36 | 7,848,700 |
Dec 15, 2023 | 35.07 | 35.35 | 34.44 | 35.03 | 34.34 | 17,104,200 |
Dec 14, 2023 | 33.24 | 35.15 | 33.20 | 35.14 | 34.45 | 13,105,600 |
Dec 13, 2023 | 30.55 | 32.42 | 30.47 | 32.35 | 31.72 | 6,495,500 |
Dec 12, 2023 | 30.88 | 31.01 | 30.50 | 30.53 | 29.93 | 5,637,000 |
Dec 11, 2023 | 31.10 | 31.27 | 30.84 | 30.89 | 30.28 | 5,505,900 |
Dec 08, 2023 | 30.99 | 31.51 | 30.72 | 31.25 | 30.64 | 5,397,300 |
Dec 07, 2023 | 30.40 | 30.88 | 30.20 | 30.81 | 30.21 | 4,949,100 |
Dec 06, 2023 | 30.49 | 31.15 | 30.19 | 30.26 | 29.67 | 5,015,800 |
Dec 05, 2023 | 30.53 | 30.59 | 30.02 | 30.11 | 29.52 | 5,290,400 |
Dec 04, 2023 | 30.30 | 30.83 | 30.10 | 30.66 | 30.06 | 6,002,800 |
Dec 01, 2023 | 28.95 | 30.65 | 28.77 | 30.58 | 29.98 | 8,986,500 |
Nov 30, 2023 | 28.52 | 29.16 | 28.29 | 28.95 | 28.38 | 7,949,000 |
Nov 29, 2023 | 27.68 | 28.56 | 27.65 | 28.41 | 27.85 | 5,331,300 |
Nov 28, 2023 | 27.15 | 27.47 | 26.89 | 27.43 | 26.89 | 3,930,200 |
Nov 27, 2023 | 27.09 | 27.19 | 26.92 | 27.19 | 26.66 | 2,735,700 |
Nov 24, 2023 | 27.27 | 27.42 | 27.05 | 27.25 | 26.72 | 1,000,800 |
Nov 22, 2023 | 27.49 | 27.55 | 27.04 | 27.19 | 26.66 | 2,256,600 |
Nov 21, 2023 | 27.38 | 27.64 | 27.26 | 27.36 | 26.82 | 3,425,400 |
Nov 20, 2023 | 27.50 | 27.74 | 27.24 | 27.67 | 27.13 | 3,803,200 |
Nov 17, 2023 | 27.45 | 27.64 | 27.11 | 27.56 | 27.02 | 4,667,700 |
Nov 16, 2023 | 27.31 | 27.44 | 26.90 | 27.13 | 26.60 | 3,411,200 |
Nov 15, 2023 | 26.63 | 27.42 | 26.63 | 27.31 | 26.77 | 5,320,100 |
Nov 14, 2023 | 25.97 | 27.06 | 25.95 | 26.68 | 26.16 | 5,776,500 |
Nov 13, 2023 | 24.86 | 25.17 | 24.70 | 25.11 | 24.62 | 3,413,800 |
Nov 10, 2023 | 24.89 | 25.11 | 24.64 | 25.06 | 24.57 | 3,917,900 |
Nov 09, 2023 | 25.62 | 25.78 | 24.78 | 24.82 | 24.33 | 4,971,800 |
Nov 08, 2023 | 26.24 | 26.24 | 25.38 | 25.49 | 24.99 | 6,622,500 |
Nov 07, 2023 | 25.99 | 26.28 | 25.82 | 26.16 | 25.65 | 4,517,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |