Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.74 | 36.37 | 35.37 | 35.84 | 35.84 | 14,860,100 |
Mar 27, 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 35.25 | 10,667,000 |
Mar 26, 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 34.00 | 9,555,900 |
Mar 25, 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 33.92 | 9,284,100 |
Mar 22, 2024 | 34.33 | 34.53 | 33.77 | 33.77 | 33.77 | 9,514,500 |
Mar 21, 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 34.53 | 13,157,300 |
Mar 20, 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 34.30 | 11,577,700 |
Mar 19, 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 33.56 | 13,681,800 |
Mar 18, 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 34.42 | 14,967,400 |
Mar 15, 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 33.88 | 53,027,700 |
Mar 14, 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 34.21 | 18,926,700 |
Mar 13, 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 34.37 | 15,764,600 |
Mar 12, 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 33.88 | 14,192,200 |
Mar 11, 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 35.24 | 20,370,400 |
Mar 08, 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 33.91 | 13,720,200 |
Mar 07, 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 33.89 | 10,845,300 |
Mar 06, 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 33.62 | 13,627,000 |
Mar 05, 2024 | 34.00 | 34.31 | 33.22 | 33.34 | 33.34 | 16,332,900 |
Mar 04, 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 33.48 | 28,767,800 |
Mar 04, 2024 | 0.25 Dividend | |||||
Mar 01, 2024 | 31.63 | 32.34 | 30.93 | 31.94 | 31.69 | 17,000,700 |
Feb 29, 2024 | 30.77 | 31.49 | 30.51 | 31.25 | 31.01 | 18,472,200 |
Feb 28, 2024 | 29.59 | 30.06 | 29.42 | 29.87 | 29.64 | 12,681,600 |
Feb 27, 2024 | 30.19 | 30.27 | 29.75 | 29.86 | 29.63 | 13,232,800 |
Feb 26, 2024 | 30.63 | 30.82 | 29.74 | 30.01 | 29.78 | 23,497,000 |
Feb 23, 2024 | 31.07 | 31.48 | 30.18 | 31.28 | 31.04 | 21,714,400 |
Feb 22, 2024 | 33.00 | 33.19 | 30.71 | 30.89 | 30.65 | 30,588,400 |
Feb 21, 2024 | 33.21 | 33.48 | 32.69 | 33.43 | 33.17 | 13,382,800 |
Feb 20, 2024 | 33.63 | 33.80 | 33.03 | 33.19 | 32.93 | 9,491,000 |
Feb 16, 2024 | 32.93 | 33.63 | 32.84 | 33.43 | 33.17 | 9,464,900 |
Feb 15, 2024 | 32.59 | 33.40 | 32.55 | 33.08 | 32.82 | 11,095,200 |
Feb 14, 2024 | 31.95 | 32.15 | 31.62 | 32.12 | 31.87 | 9,943,400 |
Feb 13, 2024 | 32.76 | 32.86 | 31.74 | 32.04 | 31.79 | 14,169,900 |
Feb 12, 2024 | 32.79 | 33.69 | 32.61 | 33.56 | 33.30 | 9,856,400 |
Feb 09, 2024 | 33.24 | 33.24 | 32.54 | 32.79 | 32.53 | 10,676,900 |
Feb 08, 2024 | 33.44 | 33.59 | 33.23 | 33.34 | 33.08 | 8,156,100 |
Feb 07, 2024 | 33.75 | 33.77 | 33.31 | 33.65 | 33.39 | 8,250,000 |
Feb 06, 2024 | 33.48 | 33.74 | 33.08 | 33.66 | 33.40 | 9,501,600 |
Feb 05, 2024 | 33.68 | 33.95 | 33.35 | 33.36 | 33.10 | 12,077,100 |
Feb 02, 2024 | 34.77 | 34.88 | 33.80 | 34.41 | 34.14 | 17,115,300 |
Feb 01, 2024 | 34.68 | 35.61 | 34.67 | 35.61 | 35.33 | 11,872,700 |
Jan 31, 2024 | 34.88 | 35.43 | 34.50 | 34.51 | 34.24 | 12,557,200 |
Jan 30, 2024 | 34.75 | 34.81 | 34.20 | 34.51 | 34.24 | 7,633,200 |
Jan 29, 2024 | 34.54 | 34.65 | 34.08 | 34.65 | 34.38 | 13,098,200 |
Jan 26, 2024 | 34.50 | 34.61 | 34.16 | 34.21 | 33.94 | 9,500,000 |
Jan 25, 2024 | 34.99 | 35.01 | 34.26 | 34.49 | 34.22 | 10,949,000 |
Jan 24, 2024 | 36.01 | 36.39 | 34.41 | 34.44 | 34.17 | 13,515,300 |
Jan 23, 2024 | 35.25 | 35.43 | 35.02 | 35.36 | 35.08 | 7,507,800 |
Jan 22, 2024 | 34.31 | 35.13 | 34.20 | 35.00 | 34.73 | 11,795,400 |
Jan 19, 2024 | 34.57 | 34.69 | 34.21 | 34.58 | 34.31 | 10,704,800 |
Jan 18, 2024 | 34.81 | 34.84 | 34.39 | 34.62 | 34.35 | 10,762,700 |
Jan 17, 2024 | 35.24 | 35.24 | 34.70 | 34.73 | 34.46 | 16,109,300 |
Jan 16, 2024 | 37.20 | 37.20 | 35.98 | 36.01 | 35.73 | 11,303,300 |
Jan 12, 2024 | 38.16 | 38.52 | 37.62 | 37.64 | 37.35 | 9,090,700 |
Jan 11, 2024 | 37.98 | 38.09 | 37.20 | 37.52 | 37.23 | 8,390,100 |
Jan 10, 2024 | 38.55 | 38.68 | 37.94 | 37.95 | 37.65 | 8,683,300 |
Jan 09, 2024 | 39.55 | 39.68 | 38.57 | 38.68 | 38.38 | 9,638,200 |
Jan 08, 2024 | 39.64 | 40.49 | 39.35 | 40.23 | 39.92 | 6,704,000 |
Jan 05, 2024 | 40.14 | 40.87 | 39.76 | 40.34 | 40.02 | 6,832,700 |
Jan 04, 2024 | 39.91 | 40.15 | 39.34 | 40.12 | 39.81 | 8,469,100 |
Jan 03, 2024 | 39.93 | 40.24 | 39.44 | 40.00 | 39.69 | 10,382,900 |
Jan 02, 2024 | 41.26 | 41.74 | 40.74 | 40.91 | 40.59 | 8,242,900 |
Dec 29, 2023 | 41.41 | 41.57 | 41.23 | 41.39 | 41.07 | 6,985,100 |
Dec 28, 2023 | 42.10 | 42.42 | 41.68 | 41.70 | 41.37 | 6,259,400 |
Dec 27, 2023 | 42.04 | 42.60 | 41.94 | 42.38 | 42.05 | 7,687,800 |
Dec 26, 2023 | 42.33 | 42.47 | 41.80 | 41.91 | 41.58 | 4,979,200 |
Dec 22, 2023 | 42.35 | 42.81 | 42.01 | 42.06 | 41.73 | 9,132,300 |
Dec 21, 2023 | 41.76 | 41.88 | 41.18 | 41.43 | 41.11 | 7,344,200 |
Dec 20, 2023 | 41.81 | 41.99 | 41.09 | 41.12 | 40.80 | 9,283,800 |
Dec 19, 2023 | 41.42 | 42.37 | 41.20 | 41.77 | 41.44 | 15,649,800 |
Dec 18, 2023 | 41.04 | 41.20 | 40.48 | 41.09 | 40.77 | 13,168,900 |
Dec 15, 2023 | 40.87 | 41.18 | 40.52 | 40.87 | 40.55 | 33,145,900 |
Dec 14, 2023 | 40.97 | 41.69 | 40.83 | 41.15 | 40.83 | 18,867,700 |
Dec 13, 2023 | 37.45 | 40.01 | 37.26 | 40.00 | 39.69 | 19,102,500 |
Dec 12, 2023 | 38.93 | 38.97 | 37.53 | 37.77 | 37.47 | 11,758,900 |
Dec 11, 2023 | 38.70 | 39.01 | 38.32 | 38.87 | 38.57 | 10,519,700 |
Dec 08, 2023 | 39.02 | 39.57 | 38.73 | 39.08 | 38.77 | 9,029,600 |
Dec 07, 2023 | 39.99 | 39.99 | 39.12 | 39.73 | 39.42 | 15,406,800 |
Dec 06, 2023 | 40.07 | 40.36 | 39.53 | 39.69 | 39.38 | 9,482,700 |
Dec 05, 2023 | 40.39 | 40.53 | 39.45 | 39.89 | 39.58 | 14,946,000 |
Dec 04, 2023 | 40.62 | 41.00 | 40.22 | 40.54 | 40.22 | 14,412,000 |
Dec 01, 2023 | 40.25 | 41.30 | 40.08 | 41.20 | 40.88 | 14,173,900 |
Nov 30, 2023 | 40.15 | 40.67 | 39.84 | 40.19 | 39.88 | 22,025,300 |
Nov 29, 2023 | 39.95 | 40.68 | 39.85 | 40.38 | 40.06 | 12,792,300 |
Nov 29, 2023 | 0.4 Dividend | |||||
Nov 28, 2023 | 38.61 | 40.78 | 38.41 | 40.57 | 39.86 | 26,586,500 |
Nov 27, 2023 | 38.17 | 38.49 | 37.81 | 38.18 | 37.51 | 10,994,700 |
Nov 24, 2023 | 37.69 | 37.86 | 37.53 | 37.59 | 36.93 | 5,580,000 |
Nov 22, 2023 | 37.50 | 37.78 | 37.36 | 37.69 | 37.03 | 7,639,200 |
Nov 21, 2023 | 37.20 | 37.84 | 37.18 | 37.42 | 36.76 | 11,531,400 |
Nov 20, 2023 | 36.04 | 36.83 | 35.78 | 36.56 | 35.92 | 11,014,900 |
Nov 17, 2023 | 36.83 | 36.87 | 36.22 | 36.35 | 35.71 | 8,347,300 |
Nov 16, 2023 | 36.46 | 37.27 | 36.40 | 36.56 | 35.92 | 11,921,500 |
Nov 15, 2023 | 35.99 | 36.53 | 35.85 | 36.37 | 35.73 | 17,021,300 |
Nov 14, 2023 | 34.89 | 36.38 | 34.76 | 36.09 | 35.45 | 23,998,500 |
Nov 13, 2023 | 34.02 | 34.61 | 34.01 | 34.20 | 33.60 | 20,068,100 |
Nov 10, 2023 | 33.71 | 34.23 | 33.59 | 34.20 | 33.60 | 20,512,200 |
Nov 09, 2023 | 34.71 | 35.16 | 33.93 | 33.95 | 33.35 | 24,427,600 |
Nov 08, 2023 | 36.28 | 36.36 | 34.53 | 34.78 | 34.17 | 17,943,100 |
Nov 07, 2023 | 37.41 | 37.77 | 36.54 | 36.66 | 36.01 | 98,183,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |