Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.56 | 39.58 | 39.53 | 39.57 | 39.57 | 203,332 |
Mar 27, 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 38.99 | 2,310,500 |
Mar 26, 2024 | 39.71 | 39.81 | 39.66 | 39.70 | 39.70 | 1,994,400 |
Mar 25, 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 39.52 | 1,659,900 |
Mar 22, 2024 | 39.70 | 39.74 | 39.48 | 39.52 | 39.52 | 1,318,600 |
Mar 21, 2024 | 39.41 | 39.74 | 39.38 | 39.50 | 39.50 | 2,476,800 |
Mar 20, 2024 | 38.38 | 39.06 | 38.35 | 39.06 | 39.06 | 2,356,900 |
Mar 19, 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 38.50 | 1,294,000 |
Mar 18, 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 38.42 | 1,936,100 |
Mar 15, 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 38.21 | 2,243,000 |
Mar 14, 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 37.53 | 1,389,600 |
Mar 13, 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 37.99 | 2,041,000 |
Mar 12, 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 38.01 | 2,409,500 |
Mar 11, 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 37.13 | 2,471,600 |
Mar 08, 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 37.44 | 1,886,400 |
Mar 07, 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 37.88 | 2,194,500 |
Mar 07, 2024 | 1.55 Dividend | |||||
Mar 06, 2024 | 39.15 | 39.34 | 38.99 | 39.23 | 37.68 | 3,372,800 |
Mar 05, 2024 | 38.73 | 39.12 | 38.73 | 38.93 | 37.39 | 2,212,500 |
Mar 04, 2024 | 38.69 | 38.91 | 38.68 | 38.78 | 37.25 | 2,124,700 |
Mar 01, 2024 | 39.06 | 39.16 | 38.79 | 38.98 | 37.44 | 2,206,000 |
Feb 29, 2024 | 39.26 | 39.31 | 38.80 | 39.18 | 37.63 | 4,169,100 |
Feb 28, 2024 | 38.81 | 38.90 | 38.34 | 38.49 | 36.97 | 4,268,500 |
Feb 27, 2024 | 38.43 | 38.50 | 38.33 | 38.36 | 36.84 | 2,930,000 |
Feb 26, 2024 | 38.12 | 38.20 | 37.84 | 38.08 | 36.58 | 2,002,800 |
Feb 23, 2024 | 38.17 | 38.31 | 38.05 | 38.20 | 36.69 | 2,315,500 |
Feb 22, 2024 | 37.41 | 37.77 | 37.34 | 37.71 | 36.22 | 4,341,500 |
Feb 21, 2024 | 37.49 | 37.64 | 37.11 | 37.22 | 35.75 | 8,243,300 |
Feb 20, 2024 | 40.73 | 40.93 | 40.71 | 40.85 | 39.24 | 1,727,400 |
Feb 16, 2024 | 40.24 | 40.46 | 40.10 | 40.32 | 38.73 | 1,823,900 |
Feb 15, 2024 | 39.47 | 39.88 | 39.41 | 39.87 | 38.29 | 1,454,000 |
Feb 14, 2024 | 39.22 | 39.38 | 39.06 | 39.29 | 37.74 | 1,821,600 |
Feb 13, 2024 | 38.96 | 38.98 | 38.44 | 38.65 | 37.12 | 2,257,100 |
Feb 12, 2024 | 38.59 | 38.96 | 38.59 | 38.83 | 37.30 | 1,449,800 |
Feb 09, 2024 | 38.91 | 39.03 | 38.70 | 39.03 | 37.49 | 1,315,100 |
Feb 08, 2024 | 39.42 | 39.53 | 39.16 | 39.25 | 37.70 | 1,882,400 |
Feb 07, 2024 | 40.05 | 40.08 | 39.75 | 39.95 | 38.37 | 1,970,800 |
Feb 06, 2024 | 39.88 | 40.20 | 39.82 | 39.99 | 38.41 | 2,130,300 |
Feb 05, 2024 | 39.34 | 39.42 | 39.06 | 39.34 | 37.79 | 1,796,300 |
Feb 02, 2024 | 39.38 | 39.48 | 39.13 | 39.35 | 37.80 | 1,942,400 |
Feb 01, 2024 | 39.62 | 39.62 | 39.06 | 39.50 | 37.94 | 2,066,000 |
Jan 31, 2024 | 39.97 | 40.04 | 39.31 | 39.33 | 37.78 | 2,625,900 |
Jan 30, 2024 | 39.59 | 39.88 | 39.59 | 39.86 | 38.29 | 1,286,900 |
Jan 29, 2024 | 39.57 | 39.69 | 39.32 | 39.68 | 38.11 | 1,026,100 |
Jan 26, 2024 | 39.66 | 39.73 | 39.48 | 39.65 | 38.08 | 1,741,100 |
Jan 25, 2024 | 39.03 | 39.05 | 38.76 | 39.00 | 37.46 | 1,541,100 |
Jan 24, 2024 | 39.10 | 39.11 | 38.75 | 38.75 | 37.22 | 1,727,100 |
Jan 23, 2024 | 38.40 | 38.53 | 38.31 | 38.43 | 36.91 | 1,727,600 |
Jan 22, 2024 | 38.29 | 38.52 | 38.24 | 38.33 | 36.82 | 2,245,200 |
Jan 19, 2024 | 37.64 | 38.01 | 37.56 | 37.99 | 36.49 | 2,328,400 |
Jan 18, 2024 | 37.88 | 37.96 | 37.67 | 37.89 | 36.39 | 2,044,500 |
Jan 17, 2024 | 37.34 | 37.65 | 37.25 | 37.58 | 36.10 | 3,026,600 |
Jan 16, 2024 | 38.09 | 38.15 | 37.86 | 37.95 | 36.45 | 4,905,300 |
Jan 12, 2024 | 39.60 | 39.74 | 39.21 | 39.38 | 37.82 | 2,626,700 |
Jan 11, 2024 | 40.20 | 40.23 | 39.29 | 39.42 | 37.86 | 4,935,700 |
Jan 10, 2024 | 40.52 | 40.70 | 40.49 | 40.64 | 39.03 | 1,708,700 |
Jan 09, 2024 | 40.88 | 40.93 | 40.56 | 40.58 | 38.98 | 2,700,800 |
Jan 08, 2024 | 41.02 | 41.43 | 40.92 | 41.43 | 39.79 | 2,133,200 |
Jan 05, 2024 | 40.42 | 40.91 | 40.42 | 40.74 | 39.13 | 1,627,700 |
Jan 04, 2024 | 40.12 | 40.53 | 40.10 | 40.31 | 38.72 | 1,805,300 |
Jan 03, 2024 | 39.99 | 40.09 | 39.82 | 40.00 | 38.42 | 1,730,400 |
Jan 02, 2024 | 40.11 | 40.28 | 39.91 | 40.12 | 38.53 | 1,870,400 |
Dec 29, 2023 | 40.59 | 40.64 | 40.43 | 40.54 | 38.94 | 1,039,400 |
Dec 28, 2023 | 40.55 | 40.70 | 40.49 | 40.52 | 38.92 | 1,200,400 |
Dec 27, 2023 | 40.65 | 40.77 | 40.60 | 40.73 | 39.12 | 1,273,600 |
Dec 26, 2023 | 40.30 | 40.65 | 40.30 | 40.55 | 38.95 | 1,218,500 |
Dec 22, 2023 | 39.87 | 40.29 | 39.87 | 40.27 | 38.68 | 1,978,100 |
Dec 21, 2023 | 39.56 | 39.73 | 39.54 | 39.72 | 38.15 | 1,216,000 |
Dec 20, 2023 | 39.45 | 39.59 | 39.09 | 39.09 | 37.55 | 1,426,700 |
Dec 19, 2023 | 39.41 | 39.53 | 39.33 | 39.40 | 37.84 | 1,852,100 |
Dec 18, 2023 | 39.17 | 39.20 | 38.99 | 39.05 | 37.51 | 1,096,000 |
Dec 15, 2023 | 39.01 | 39.25 | 38.84 | 38.85 | 37.32 | 2,721,900 |
Dec 14, 2023 | 39.28 | 39.84 | 39.16 | 39.64 | 38.07 | 2,557,400 |
Dec 13, 2023 | 39.23 | 39.53 | 38.87 | 39.48 | 37.92 | 2,052,100 |
Dec 12, 2023 | 39.17 | 39.27 | 39.05 | 39.26 | 37.71 | 1,783,000 |
Dec 11, 2023 | 38.88 | 39.10 | 38.85 | 39.00 | 37.46 | 1,671,400 |
Dec 08, 2023 | 38.95 | 39.23 | 38.95 | 39.21 | 37.66 | 1,911,000 |
Dec 07, 2023 | 38.59 | 38.82 | 38.48 | 38.82 | 37.29 | 1,589,900 |
Dec 06, 2023 | 38.93 | 39.11 | 38.49 | 38.52 | 37.00 | 2,122,100 |
Dec 05, 2023 | 38.23 | 38.39 | 38.19 | 38.19 | 36.68 | 1,331,500 |
Dec 04, 2023 | 38.27 | 38.49 | 38.26 | 38.35 | 36.83 | 1,291,400 |
Dec 01, 2023 | 38.23 | 38.70 | 38.22 | 38.66 | 37.13 | 1,688,100 |
Nov 30, 2023 | 38.33 | 38.46 | 38.22 | 38.43 | 36.91 | 1,563,400 |
Nov 29, 2023 | 37.90 | 38.18 | 37.89 | 38.03 | 36.53 | 2,210,700 |
Nov 28, 2023 | 38.63 | 38.80 | 38.49 | 38.59 | 37.07 | 2,009,100 |
Nov 27, 2023 | 38.56 | 38.63 | 38.39 | 38.61 | 37.08 | 2,095,000 |
Nov 24, 2023 | 38.32 | 38.67 | 38.31 | 38.62 | 37.09 | 954,800 |
Nov 22, 2023 | 38.04 | 38.10 | 37.84 | 38.04 | 36.54 | 2,731,700 |
Nov 21, 2023 | 38.61 | 38.69 | 38.51 | 38.57 | 37.05 | 1,674,900 |
Nov 20, 2023 | 38.51 | 38.79 | 38.48 | 38.74 | 37.21 | 1,591,000 |
Nov 17, 2023 | 38.46 | 38.61 | 38.36 | 38.58 | 37.06 | 1,994,400 |
Nov 16, 2023 | 37.91 | 38.16 | 37.89 | 38.04 | 36.54 | 1,787,700 |
Nov 15, 2023 | 38.49 | 38.55 | 38.34 | 38.47 | 36.95 | 2,422,200 |
Nov 14, 2023 | 37.67 | 37.96 | 37.65 | 37.88 | 36.38 | 2,454,600 |
Nov 13, 2023 | 37.43 | 37.49 | 37.24 | 37.42 | 35.94 | 2,148,800 |
Nov 10, 2023 | 36.78 | 37.07 | 36.63 | 37.03 | 35.57 | 1,582,500 |
Nov 09, 2023 | 37.24 | 37.37 | 36.89 | 36.97 | 35.51 | 2,376,700 |
Nov 09, 2023 | 0.5 Dividend | |||||
Nov 08, 2023 | 37.66 | 37.82 | 37.42 | 37.59 | 35.62 | 1,709,300 |
Nov 07, 2023 | 37.57 | 37.73 | 37.42 | 37.69 | 35.72 | 1,836,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |