Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.64 | 37.81 | 37.49 | 37.68 | 37.68 | 4,795,000 |
Mar 27, 2024 | 37.23 | 37.49 | 37.19 | 37.46 | 37.46 | 5,929,300 |
Mar 26, 2024 | 38.19 | 38.22 | 37.56 | 37.57 | 37.57 | 7,600,900 |
Mar 25, 2024 | 38.12 | 38.48 | 38.11 | 38.26 | 38.26 | 8,388,700 |
Mar 22, 2024 | 37.87 | 37.87 | 37.66 | 37.80 | 37.80 | 3,696,200 |
Mar 21, 2024 | 37.93 | 38.04 | 37.66 | 37.73 | 37.73 | 8,087,300 |
Mar 20, 2024 | 37.45 | 38.02 | 37.42 | 37.89 | 37.89 | 5,237,900 |
Mar 19, 2024 | 37.77 | 38.04 | 37.74 | 37.84 | 37.84 | 6,784,500 |
Mar 18, 2024 | 37.74 | 37.94 | 37.47 | 37.79 | 37.79 | 5,722,200 |
Mar 15, 2024 | 37.58 | 37.80 | 37.40 | 37.49 | 37.49 | 6,677,900 |
Mar 14, 2024 | 37.44 | 37.51 | 37.14 | 37.49 | 37.49 | 6,310,000 |
Mar 13, 2024 | 37.00 | 37.39 | 37.00 | 37.32 | 37.32 | 8,308,000 |
Mar 12, 2024 | 36.70 | 36.74 | 36.49 | 36.65 | 36.65 | 5,561,400 |
Mar 11, 2024 | 36.16 | 36.49 | 35.96 | 36.49 | 36.49 | 7,315,500 |
Mar 08, 2024 | 36.60 | 36.69 | 36.24 | 36.41 | 36.41 | 8,779,900 |
Mar 07, 2024 | 36.32 | 36.65 | 36.28 | 36.43 | 36.43 | 6,869,000 |
Mar 06, 2024 | 36.44 | 36.64 | 36.33 | 36.42 | 36.42 | 12,111,500 |
Mar 05, 2024 | 35.64 | 35.95 | 35.58 | 35.80 | 35.80 | 5,517,700 |
Mar 04, 2024 | 36.00 | 36.03 | 35.61 | 35.67 | 35.67 | 7,039,700 |
Mar 01, 2024 | 35.43 | 35.82 | 35.32 | 35.64 | 35.64 | 7,269,000 |
Feb 29, 2024 | 35.07 | 35.19 | 34.87 | 34.99 | 34.99 | 9,328,600 |
Feb 28, 2024 | 35.21 | 35.38 | 34.94 | 34.96 | 34.96 | 9,406,600 |
Feb 27, 2024 | 35.55 | 35.64 | 35.32 | 35.42 | 35.42 | 10,365,600 |
Feb 26, 2024 | 35.38 | 35.54 | 35.22 | 35.32 | 35.32 | 5,200,900 |
Feb 23, 2024 | 35.23 | 35.46 | 35.05 | 35.38 | 35.38 | 6,716,100 |
Feb 22, 2024 | 35.52 | 35.67 | 35.22 | 35.49 | 35.49 | 5,497,300 |
Feb 21, 2024 | 35.41 | 35.77 | 35.28 | 35.70 | 35.70 | 9,099,500 |
Feb 20, 2024 | 35.56 | 35.59 | 35.27 | 35.38 | 35.38 | 7,849,200 |
Feb 16, 2024 | 35.73 | 35.77 | 35.45 | 35.45 | 35.45 | 7,085,900 |
Feb 15, 2024 | 34.86 | 35.72 | 34.84 | 35.61 | 35.61 | 10,280,800 |
Feb 15, 2024 | 0.436 Dividend | |||||
Feb 14, 2024 | 36.20 | 36.29 | 35.60 | 35.76 | 35.32 | 11,756,200 |
Feb 13, 2024 | 36.62 | 36.65 | 35.83 | 36.04 | 35.60 | 8,375,000 |
Feb 12, 2024 | 36.35 | 36.55 | 36.22 | 36.43 | 35.99 | 7,292,600 |
Feb 09, 2024 | 36.47 | 36.67 | 36.23 | 36.36 | 35.92 | 9,577,400 |
Feb 08, 2024 | 36.13 | 36.31 | 35.97 | 36.21 | 35.77 | 8,758,400 |
Feb 07, 2024 | 36.18 | 36.35 | 35.90 | 36.17 | 35.73 | 13,891,100 |
Feb 06, 2024 | 35.76 | 36.53 | 35.74 | 36.39 | 35.95 | 19,734,900 |
Feb 05, 2024 | 34.05 | 34.50 | 33.93 | 34.24 | 33.82 | 14,072,800 |
Feb 02, 2024 | 34.84 | 34.90 | 34.46 | 34.64 | 34.22 | 14,649,200 |
Feb 01, 2024 | 35.42 | 35.68 | 34.93 | 35.13 | 34.70 | 11,885,600 |
Jan 31, 2024 | 35.61 | 35.71 | 35.08 | 35.10 | 34.67 | 9,114,000 |
Jan 30, 2024 | 35.50 | 35.92 | 35.28 | 35.89 | 35.45 | 8,170,100 |
Jan 29, 2024 | 35.68 | 35.70 | 35.29 | 35.63 | 35.20 | 7,709,000 |
Jan 26, 2024 | 35.43 | 35.64 | 35.10 | 35.63 | 35.20 | 8,554,200 |
Jan 25, 2024 | 34.85 | 35.16 | 34.64 | 35.15 | 34.72 | 8,407,900 |
Jan 24, 2024 | 34.47 | 34.62 | 34.40 | 34.56 | 34.14 | 9,333,900 |
Jan 23, 2024 | 34.09 | 34.42 | 34.08 | 34.25 | 33.83 | 8,103,400 |
Jan 22, 2024 | 34.00 | 34.36 | 33.62 | 34.25 | 33.83 | 11,724,900 |
Jan 19, 2024 | 34.02 | 34.02 | 33.75 | 33.85 | 33.44 | 9,522,800 |
Jan 18, 2024 | 33.96 | 34.05 | 33.60 | 34.03 | 33.62 | 11,095,000 |
Jan 17, 2024 | 33.77 | 34.15 | 33.52 | 33.90 | 33.49 | 9,598,300 |
Jan 16, 2024 | 34.60 | 34.61 | 34.08 | 34.28 | 33.86 | 10,905,700 |
Jan 12, 2024 | 35.11 | 35.20 | 34.71 | 34.86 | 34.43 | 9,341,200 |
Jan 11, 2024 | 35.00 | 35.04 | 34.52 | 34.61 | 34.19 | 10,093,300 |
Jan 10, 2024 | 35.07 | 35.10 | 34.62 | 34.70 | 34.28 | 9,578,500 |
Jan 09, 2024 | 35.50 | 35.51 | 34.89 | 34.89 | 34.46 | 9,485,800 |
Jan 08, 2024 | 35.37 | 35.46 | 35.01 | 35.43 | 35.00 | 11,581,400 |
Jan 05, 2024 | 36.16 | 36.25 | 35.83 | 36.03 | 35.59 | 8,369,000 |
Jan 04, 2024 | 36.44 | 36.48 | 35.73 | 35.76 | 35.32 | 6,915,000 |
Jan 03, 2024 | 35.57 | 36.18 | 35.44 | 36.00 | 35.56 | 8,032,400 |
Jan 02, 2024 | 35.64 | 35.82 | 35.43 | 35.50 | 35.07 | 6,915,200 |
Dec 29, 2023 | 35.38 | 35.51 | 35.28 | 35.40 | 34.97 | 3,688,000 |
Dec 28, 2023 | 35.52 | 35.71 | 35.32 | 35.33 | 34.90 | 5,069,600 |
Dec 27, 2023 | 35.73 | 35.90 | 35.65 | 35.73 | 35.29 | 6,352,400 |
Dec 26, 2023 | 35.51 | 35.89 | 35.45 | 35.67 | 35.24 | 4,949,600 |
Dec 22, 2023 | 35.70 | 35.73 | 35.33 | 35.33 | 34.90 | 4,127,400 |
Dec 21, 2023 | 35.27 | 35.48 | 35.20 | 35.46 | 35.03 | 5,446,900 |
Dec 20, 2023 | 35.37 | 35.52 | 34.97 | 35.02 | 34.59 | 9,181,800 |
Dec 19, 2023 | 35.25 | 35.49 | 35.10 | 35.40 | 34.97 | 7,517,300 |
Dec 18, 2023 | 35.50 | 35.59 | 35.06 | 35.12 | 34.69 | 6,903,200 |
Dec 15, 2023 | 35.24 | 35.31 | 34.76 | 34.81 | 34.39 | 10,286,500 |
Dec 14, 2023 | 35.69 | 35.93 | 35.56 | 35.80 | 35.36 | 9,350,300 |
Dec 13, 2023 | 34.55 | 35.13 | 34.25 | 35.03 | 34.60 | 9,787,500 |
Dec 12, 2023 | 34.81 | 34.85 | 34.55 | 34.76 | 34.34 | 6,366,400 |
Dec 11, 2023 | 35.15 | 35.38 | 35.00 | 35.13 | 34.70 | 6,558,700 |
Dec 08, 2023 | 35.08 | 35.40 | 35.02 | 35.30 | 34.87 | 8,230,400 |
Dec 07, 2023 | 34.91 | 35.00 | 34.48 | 34.69 | 34.27 | 7,833,000 |
Dec 06, 2023 | 35.43 | 35.57 | 34.84 | 34.85 | 34.43 | 8,903,800 |
Dec 05, 2023 | 35.78 | 35.86 | 35.27 | 35.29 | 34.86 | 6,153,600 |
Dec 04, 2023 | 35.64 | 35.89 | 35.42 | 35.59 | 35.16 | 8,805,600 |
Dec 01, 2023 | 36.08 | 36.48 | 35.95 | 35.98 | 35.54 | 10,122,300 |
Nov 30, 2023 | 36.60 | 36.81 | 36.05 | 36.29 | 35.85 | 12,310,800 |
Nov 29, 2023 | 36.04 | 36.23 | 35.82 | 36.07 | 35.63 | 9,570,700 |
Nov 28, 2023 | 35.98 | 36.24 | 35.86 | 35.94 | 35.50 | 6,016,400 |
Nov 27, 2023 | 36.04 | 36.10 | 35.81 | 35.94 | 35.50 | 8,413,100 |
Nov 24, 2023 | 35.90 | 36.12 | 35.79 | 35.82 | 35.38 | 4,233,100 |
Nov 22, 2023 | 34.65 | 35.31 | 34.46 | 35.27 | 34.84 | 10,502,100 |
Nov 21, 2023 | 35.80 | 35.88 | 35.63 | 35.74 | 35.30 | 5,190,200 |
Nov 20, 2023 | 35.88 | 36.12 | 35.82 | 35.88 | 35.44 | 6,382,200 |
Nov 17, 2023 | 35.34 | 35.81 | 35.31 | 35.61 | 35.18 | 7,348,200 |
Nov 16, 2023 | 35.05 | 35.12 | 34.70 | 35.02 | 34.59 | 7,896,000 |
Nov 15, 2023 | 35.84 | 36.07 | 35.57 | 35.59 | 35.16 | 7,116,100 |
Nov 14, 2023 | 35.76 | 36.09 | 35.72 | 35.85 | 35.41 | 7,451,300 |
Nov 13, 2023 | 35.40 | 35.76 | 35.35 | 35.70 | 35.26 | 6,733,500 |
Nov 10, 2023 | 35.11 | 35.17 | 34.69 | 35.08 | 34.65 | 7,234,000 |
Nov 09, 2023 | 34.85 | 35.11 | 34.64 | 34.68 | 34.26 | 8,490,100 |
Nov 09, 2023 | 0.436 Dividend | |||||
Nov 08, 2023 | 35.34 | 35.46 | 34.83 | 34.90 | 34.04 | 15,163,200 |
Nov 07, 2023 | 35.75 | 35.81 | 35.35 | 35.47 | 34.60 | 9,173,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |