Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 37.20 | 1,065,727 |
Mar 27, 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 36.91 | 1,078,400 |
Mar 26, 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 35.91 | 1,016,400 |
Mar 25, 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 35.69 | 672,000 |
Mar 22, 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 35.44 | 1,100,200 |
Mar 21, 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 36.00 | 1,438,400 |
Mar 20, 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 35.58 | 968,900 |
Mar 19, 2024 | 35.58 | 36.16 | 35.32 | 35.77 | 35.77 | 1,171,700 |
Mar 18, 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 35.69 | 1,128,200 |
Mar 15, 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 36.12 | 2,056,600 |
Mar 14, 2024 | 36.57 | 36.73 | 35.53 | 35.97 | 35.97 | 998,400 |
Mar 13, 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 36.77 | 935,700 |
Mar 12, 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 36.69 | 1,837,100 |
Mar 11, 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 37.40 | 1,963,100 |
Mar 08, 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 36.46 | 1,347,700 |
Mar 07, 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 35.84 | 888,100 |
Mar 07, 2024 | 0.2 Dividend | |||||
Mar 06, 2024 | 35.68 | 36.00 | 35.13 | 35.56 | 35.36 | 1,336,400 |
Mar 05, 2024 | 34.30 | 35.32 | 33.93 | 35.31 | 35.11 | 1,720,200 |
Mar 04, 2024 | 34.80 | 35.17 | 34.41 | 34.57 | 34.38 | 1,138,400 |
Mar 01, 2024 | 34.55 | 34.98 | 33.89 | 34.76 | 34.56 | 2,408,200 |
Feb 29, 2024 | 34.35 | 35.28 | 33.83 | 34.87 | 34.67 | 2,251,800 |
Feb 28, 2024 | 34.71 | 34.79 | 33.64 | 34.08 | 33.89 | 3,099,900 |
Feb 27, 2024 | 36.50 | 38.45 | 34.15 | 35.03 | 34.83 | 3,723,100 |
Feb 26, 2024 | 36.55 | 36.76 | 35.51 | 36.08 | 35.88 | 2,507,200 |
Feb 23, 2024 | 35.64 | 37.00 | 35.53 | 36.58 | 36.37 | 2,307,700 |
Feb 22, 2024 | 36.16 | 36.29 | 35.23 | 35.46 | 35.26 | 2,066,900 |
Feb 21, 2024 | 36.37 | 36.55 | 35.60 | 36.00 | 35.80 | 1,792,000 |
Feb 20, 2024 | 35.75 | 36.72 | 35.60 | 36.53 | 36.32 | 1,339,000 |
Feb 16, 2024 | 36.36 | 36.62 | 36.06 | 36.08 | 35.88 | 766,600 |
Feb 15, 2024 | 36.16 | 36.95 | 35.94 | 36.56 | 36.35 | 945,800 |
Feb 14, 2024 | 36.00 | 36.23 | 35.51 | 35.91 | 35.71 | 786,100 |
Feb 13, 2024 | 35.55 | 35.99 | 35.21 | 35.70 | 35.50 | 1,792,500 |
Feb 12, 2024 | 35.80 | 37.04 | 35.73 | 36.64 | 36.43 | 1,767,900 |
Feb 09, 2024 | 35.14 | 35.79 | 34.95 | 35.69 | 35.49 | 1,269,100 |
Feb 08, 2024 | 35.13 | 35.15 | 34.75 | 35.12 | 34.92 | 1,278,100 |
Feb 07, 2024 | 34.92 | 35.17 | 34.10 | 35.02 | 34.82 | 1,613,600 |
Feb 06, 2024 | 34.59 | 34.81 | 34.00 | 34.72 | 34.52 | 1,484,000 |
Feb 05, 2024 | 34.42 | 35.03 | 33.83 | 34.76 | 34.56 | 1,491,300 |
Feb 02, 2024 | 34.93 | 35.47 | 34.56 | 35.01 | 34.81 | 906,800 |
Feb 01, 2024 | 35.00 | 35.71 | 34.41 | 35.48 | 35.28 | 1,309,700 |
Jan 31, 2024 | 35.59 | 35.74 | 34.44 | 34.55 | 34.36 | 2,089,600 |
Jan 30, 2024 | 36.09 | 36.23 | 35.79 | 35.81 | 35.61 | 1,005,900 |
Jan 29, 2024 | 36.63 | 36.81 | 36.07 | 36.45 | 36.24 | 1,563,800 |
Jan 26, 2024 | 36.62 | 37.16 | 36.32 | 36.84 | 36.63 | 1,469,200 |
Jan 25, 2024 | 36.21 | 36.50 | 35.50 | 36.32 | 36.12 | 2,128,000 |
Jan 24, 2024 | 36.62 | 36.62 | 35.49 | 35.61 | 35.41 | 1,054,700 |
Jan 23, 2024 | 36.31 | 36.66 | 36.04 | 36.35 | 36.15 | 1,749,600 |
Jan 22, 2024 | 35.25 | 36.20 | 35.24 | 35.74 | 35.54 | 1,554,400 |
Jan 19, 2024 | 34.74 | 35.37 | 34.13 | 35.21 | 35.01 | 1,019,300 |
Jan 18, 2024 | 34.57 | 34.74 | 34.32 | 34.57 | 34.38 | 1,415,800 |
Jan 17, 2024 | 35.47 | 35.81 | 34.42 | 34.57 | 34.38 | 1,898,500 |
Jan 16, 2024 | 36.08 | 36.48 | 35.33 | 36.24 | 36.04 | 1,853,500 |
Jan 12, 2024 | 37.00 | 37.31 | 36.27 | 36.56 | 36.35 | 1,426,400 |
Jan 11, 2024 | 37.05 | 37.18 | 36.03 | 36.78 | 36.57 | 2,537,100 |
Jan 10, 2024 | 35.96 | 36.24 | 35.52 | 36.01 | 35.81 | 1,120,800 |
Jan 09, 2024 | 36.31 | 36.49 | 36.02 | 36.33 | 36.13 | 1,244,700 |
Jan 08, 2024 | 36.66 | 37.72 | 36.61 | 36.72 | 36.51 | 1,780,200 |
Jan 05, 2024 | 35.89 | 37.18 | 35.74 | 36.90 | 36.69 | 2,816,000 |
Jan 04, 2024 | 35.88 | 36.37 | 35.44 | 36.25 | 36.05 | 1,522,500 |
Jan 03, 2024 | 36.00 | 36.60 | 35.41 | 35.58 | 35.38 | 1,372,900 |
Jan 02, 2024 | 36.24 | 37.58 | 35.99 | 36.83 | 36.62 | 1,164,700 |
Dec 29, 2023 | 36.67 | 36.95 | 36.32 | 36.52 | 36.31 | 982,500 |
Dec 28, 2023 | 36.44 | 37.17 | 36.34 | 36.97 | 36.76 | 1,141,200 |
Dec 27, 2023 | 36.94 | 36.94 | 36.30 | 36.34 | 36.14 | 1,148,100 |
Dec 26, 2023 | 36.50 | 36.96 | 36.44 | 36.81 | 36.60 | 1,128,900 |
Dec 22, 2023 | 36.69 | 37.04 | 36.31 | 36.58 | 36.37 | 1,154,700 |
Dec 21, 2023 | 35.99 | 36.70 | 35.56 | 36.67 | 36.46 | 1,949,100 |
Dec 20, 2023 | 36.33 | 36.43 | 35.41 | 35.43 | 35.23 | 2,829,800 |
Dec 19, 2023 | 36.40 | 36.63 | 36.08 | 36.54 | 36.33 | 1,855,700 |
Dec 18, 2023 | 35.81 | 36.27 | 35.20 | 36.00 | 35.80 | 2,769,100 |
Dec 15, 2023 | 36.28 | 36.28 | 35.11 | 35.70 | 35.50 | 31,655,100 |
Dec 14, 2023 | 35.50 | 37.88 | 35.50 | 36.24 | 36.04 | 3,387,800 |
Dec 13, 2023 | 32.86 | 34.93 | 32.63 | 34.76 | 34.56 | 2,090,800 |
Dec 12, 2023 | 33.67 | 33.67 | 32.59 | 33.05 | 32.86 | 1,941,300 |
Dec 11, 2023 | 33.61 | 34.05 | 33.19 | 33.64 | 33.45 | 1,906,200 |
Dec 08, 2023 | 34.16 | 34.50 | 33.74 | 33.81 | 33.62 | 1,489,500 |
Dec 07, 2023 | 32.89 | 34.34 | 32.78 | 34.22 | 34.03 | 2,606,800 |
Dec 06, 2023 | 32.05 | 32.99 | 32.05 | 32.76 | 32.58 | 2,355,300 |
Dec 05, 2023 | 33.10 | 33.11 | 31.47 | 31.70 | 31.52 | 3,580,000 |
Dec 04, 2023 | 33.68 | 34.47 | 33.42 | 33.50 | 33.31 | 2,640,400 |
Dec 01, 2023 | 33.39 | 34.33 | 33.20 | 34.06 | 33.87 | 1,749,200 |
Nov 30, 2023 | 33.02 | 33.64 | 32.39 | 33.38 | 33.19 | 9,649,100 |
Nov 30, 2023 | 0.2 Dividend | |||||
Nov 29, 2023 | 33.11 | 33.66 | 32.98 | 33.16 | 32.77 | 2,435,800 |
Nov 28, 2023 | 32.99 | 33.19 | 32.57 | 32.81 | 32.43 | 2,233,000 |
Nov 27, 2023 | 33.21 | 33.49 | 32.67 | 33.14 | 32.75 | 1,934,900 |
Nov 24, 2023 | 33.12 | 33.75 | 32.93 | 33.54 | 33.15 | 698,500 |
Nov 22, 2023 | 33.32 | 33.48 | 32.85 | 33.04 | 32.66 | 1,295,400 |
Nov 21, 2023 | 33.56 | 33.56 | 33.04 | 33.34 | 32.95 | 1,317,600 |
Nov 20, 2023 | 33.29 | 33.76 | 32.61 | 33.61 | 33.22 | 2,662,600 |
Nov 17, 2023 | 33.39 | 33.61 | 32.97 | 33.30 | 32.91 | 1,786,900 |
Nov 16, 2023 | 33.50 | 33.69 | 33.01 | 33.15 | 32.76 | 1,510,700 |
Nov 15, 2023 | 33.47 | 34.78 | 33.36 | 33.57 | 33.18 | 3,488,900 |
Nov 14, 2023 | 32.53 | 34.10 | 32.34 | 33.44 | 33.05 | 1,842,700 |
Nov 13, 2023 | 32.18 | 32.38 | 31.28 | 31.61 | 31.24 | 1,891,400 |
Nov 10, 2023 | 32.60 | 32.83 | 31.93 | 32.34 | 31.96 | 1,645,000 |
Nov 09, 2023 | 33.62 | 33.62 | 32.47 | 32.56 | 32.18 | 1,305,000 |
Nov 08, 2023 | 33.27 | 33.70 | 32.82 | 33.53 | 33.14 | 2,096,900 |
Nov 07, 2023 | 33.32 | 33.69 | 33.08 | 33.28 | 32.89 | 1,650,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |