Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 34.37 | 35.03 | 34.28 | 34.92 | 34.92 | 8,792,700 |
Mar 15, 2024 | 34.26 | 34.60 | 34.22 | 34.37 | 34.37 | 12,259,700 |
Mar 14, 2024 | 34.50 | 34.60 | 34.08 | 34.32 | 34.32 | 9,222,600 |
Mar 13, 2024 | 34.85 | 34.94 | 34.34 | 34.53 | 34.53 | 11,161,900 |
Mar 12, 2024 | 34.85 | 34.91 | 34.57 | 34.60 | 34.60 | 6,893,400 |
Mar 11, 2024 | 34.88 | 35.24 | 34.85 | 34.98 | 34.98 | 7,694,700 |
Mar 08, 2024 | 34.38 | 34.93 | 34.31 | 34.84 | 34.84 | 5,869,900 |
Mar 07, 2024 | 35.23 | 35.24 | 34.41 | 34.50 | 34.50 | 6,584,100 |
Mar 07, 2024 | 0.4 Dividend | |||||
Mar 06, 2024 | 35.17 | 35.44 | 35.15 | 35.35 | 34.95 | 7,355,000 |
Mar 05, 2024 | 35.20 | 35.37 | 34.99 | 35.13 | 34.73 | 8,928,700 |
Mar 04, 2024 | 35.05 | 35.28 | 34.81 | 35.04 | 34.64 | 8,826,300 |
Mar 01, 2024 | 35.31 | 35.34 | 34.97 | 35.13 | 34.73 | 6,030,300 |
Feb 29, 2024 | 35.61 | 35.69 | 35.11 | 35.28 | 34.88 | 15,251,000 |
Feb 28, 2024 | 35.87 | 35.89 | 35.50 | 35.54 | 35.14 | 4,923,000 |
Feb 27, 2024 | 36.03 | 36.10 | 35.58 | 35.80 | 35.39 | 4,807,500 |
Feb 26, 2024 | 35.90 | 36.15 | 35.87 | 35.96 | 35.55 | 7,033,800 |
Feb 23, 2024 | 36.44 | 36.59 | 36.03 | 36.05 | 35.64 | 6,194,400 |
Feb 22, 2024 | 36.08 | 36.48 | 35.91 | 36.41 | 36.00 | 6,661,000 |
Feb 21, 2024 | 35.83 | 36.41 | 35.74 | 36.39 | 35.98 | 9,722,600 |
Feb 20, 2024 | 35.00 | 35.69 | 35.00 | 35.62 | 35.22 | 8,710,400 |
Feb 16, 2024 | 34.91 | 35.15 | 34.78 | 34.81 | 34.42 | 6,402,700 |
Feb 15, 2024 | 34.25 | 35.17 | 34.23 | 34.97 | 34.57 | 10,689,100 |
Feb 14, 2024 | 34.99 | 35.51 | 33.67 | 34.16 | 33.77 | 20,793,800 |
Feb 13, 2024 | 36.43 | 36.62 | 35.82 | 36.13 | 35.72 | 9,869,400 |
Feb 12, 2024 | 35.97 | 36.40 | 35.75 | 36.36 | 35.95 | 9,648,200 |
Feb 09, 2024 | 36.31 | 36.38 | 35.80 | 35.97 | 35.56 | 8,189,300 |
Feb 08, 2024 | 36.44 | 36.68 | 36.23 | 36.47 | 36.06 | 10,685,500 |
Feb 07, 2024 | 37.33 | 37.37 | 36.39 | 36.40 | 35.99 | 7,750,800 |
Feb 06, 2024 | 37.25 | 37.35 | 37.05 | 37.21 | 36.79 | 6,116,100 |
Feb 05, 2024 | 37.52 | 37.56 | 37.17 | 37.22 | 36.80 | 5,800,800 |
Feb 02, 2024 | 37.75 | 37.91 | 37.44 | 37.65 | 37.22 | 5,809,400 |
Feb 01, 2024 | 37.31 | 37.76 | 36.77 | 37.76 | 37.33 | 8,337,700 |
Jan 31, 2024 | 37.35 | 37.61 | 37.03 | 37.13 | 36.71 | 6,270,700 |
Jan 30, 2024 | 37.32 | 37.46 | 37.21 | 37.35 | 36.93 | 5,030,000 |
Jan 29, 2024 | 37.13 | 37.40 | 36.97 | 37.31 | 36.89 | 7,089,400 |
Jan 26, 2024 | 37.37 | 37.44 | 37.08 | 37.21 | 36.79 | 6,727,000 |
Jan 25, 2024 | 36.98 | 37.43 | 36.92 | 37.26 | 36.84 | 5,129,900 |
Jan 24, 2024 | 37.15 | 37.17 | 36.77 | 36.82 | 36.40 | 6,210,900 |
Jan 23, 2024 | 36.74 | 37.20 | 36.40 | 37.15 | 36.73 | 24,754,100 |
Jan 22, 2024 | 37.10 | 37.10 | 36.38 | 36.76 | 36.34 | 9,334,500 |
Jan 19, 2024 | 37.00 | 37.30 | 36.59 | 37.08 | 36.66 | 8,786,200 |
Jan 18, 2024 | 37.77 | 37.77 | 36.85 | 37.01 | 36.59 | 10,693,500 |
Jan 17, 2024 | 37.46 | 37.99 | 37.43 | 37.79 | 37.36 | 7,680,900 |
Jan 16, 2024 | 37.75 | 37.79 | 37.43 | 37.61 | 37.18 | 8,373,600 |
Jan 12, 2024 | 37.74 | 37.81 | 37.52 | 37.68 | 37.25 | 4,957,700 |
Jan 11, 2024 | 37.76 | 37.84 | 37.50 | 37.58 | 37.15 | 7,661,700 |
Jan 10, 2024 | 38.47 | 38.47 | 37.74 | 37.89 | 37.46 | 7,852,100 |
Jan 09, 2024 | 38.06 | 38.61 | 37.88 | 38.55 | 38.11 | 8,108,800 |
Jan 08, 2024 | 37.86 | 38.32 | 37.82 | 38.25 | 37.82 | 7,553,800 |
Jan 05, 2024 | 37.76 | 38.12 | 37.63 | 37.94 | 37.51 | 5,629,900 |
Jan 04, 2024 | 37.97 | 38.15 | 37.69 | 37.78 | 37.35 | 7,755,400 |
Jan 03, 2024 | 38.24 | 38.36 | 38.00 | 38.08 | 37.65 | 8,913,500 |
Jan 02, 2024 | 37.03 | 38.32 | 36.98 | 38.12 | 37.69 | 11,647,900 |
Dec 29, 2023 | 36.66 | 37.03 | 36.64 | 36.98 | 36.56 | 5,537,400 |
Dec 28, 2023 | 36.52 | 36.86 | 36.51 | 36.74 | 36.32 | 5,455,900 |
Dec 27, 2023 | 36.64 | 36.64 | 36.33 | 36.52 | 36.11 | 4,385,400 |
Dec 26, 2023 | 36.35 | 36.54 | 36.18 | 36.50 | 36.09 | 4,079,600 |
Dec 22, 2023 | 36.05 | 36.42 | 35.98 | 36.36 | 35.95 | 5,806,200 |
Dec 21, 2023 | 35.74 | 36.07 | 35.69 | 35.96 | 35.55 | 6,185,100 |
Dec 20, 2023 | 36.13 | 36.19 | 35.71 | 35.75 | 35.35 | 8,456,100 |
Dec 19, 2023 | 36.56 | 36.56 | 36.17 | 36.49 | 36.08 | 7,464,500 |
Dec 18, 2023 | 36.68 | 36.98 | 36.39 | 36.71 | 36.29 | 6,447,800 |
Dec 15, 2023 | 37.00 | 37.14 | 36.41 | 36.59 | 36.18 | 14,202,800 |
Dec 14, 2023 | 37.60 | 37.69 | 36.94 | 37.00 | 36.58 | 10,242,700 |
Dec 13, 2023 | 37.15 | 37.78 | 37.08 | 37.66 | 37.23 | 7,541,700 |
Dec 12, 2023 | 36.99 | 37.45 | 36.77 | 37.26 | 36.84 | 9,353,600 |
Dec 11, 2023 | 36.77 | 36.83 | 36.55 | 36.78 | 36.36 | 11,739,600 |
Dec 08, 2023 | 36.52 | 36.54 | 36.08 | 36.23 | 35.82 | 6,112,000 |
Dec 07, 2023 | 36.34 | 36.67 | 35.97 | 36.50 | 36.09 | 8,693,100 |
Dec 06, 2023 | 35.90 | 36.45 | 35.85 | 36.20 | 35.79 | 8,942,500 |
Dec 05, 2023 | 35.75 | 35.96 | 35.52 | 35.84 | 35.43 | 7,660,000 |
Dec 04, 2023 | 35.23 | 35.98 | 35.23 | 35.82 | 35.41 | 7,963,400 |
Dec 01, 2023 | 35.05 | 35.53 | 34.99 | 35.52 | 35.12 | 9,401,100 |
Nov 30, 2023 | 34.66 | 35.27 | 34.65 | 35.11 | 34.71 | 23,929,000 |
Nov 30, 2023 | 0.4 Dividend | |||||
Nov 29, 2023 | 35.20 | 35.22 | 34.94 | 35.08 | 34.29 | 8,116,800 |
Nov 28, 2023 | 34.95 | 35.32 | 34.92 | 35.12 | 34.33 | 10,641,500 |
Nov 27, 2023 | 35.49 | 35.49 | 34.83 | 34.89 | 34.10 | 8,878,100 |
Nov 24, 2023 | 34.80 | 35.03 | 34.72 | 34.94 | 34.15 | 3,984,100 |
Nov 22, 2023 | 34.30 | 34.71 | 34.21 | 34.68 | 33.90 | 7,110,900 |
Nov 21, 2023 | 33.91 | 34.27 | 33.82 | 34.15 | 33.38 | 8,677,600 |
Nov 20, 2023 | 33.56 | 33.89 | 33.54 | 33.79 | 33.03 | 6,551,800 |
Nov 17, 2023 | 33.90 | 33.95 | 33.48 | 33.66 | 32.90 | 6,461,500 |
Nov 16, 2023 | 33.75 | 33.89 | 33.53 | 33.81 | 33.05 | 6,816,800 |
Nov 15, 2023 | 33.58 | 33.77 | 33.33 | 33.56 | 32.80 | 6,432,800 |
Nov 14, 2023 | 33.92 | 34.10 | 33.48 | 33.58 | 32.82 | 9,084,800 |
Nov 13, 2023 | 32.90 | 33.48 | 32.78 | 33.24 | 32.49 | 6,532,000 |
Nov 10, 2023 | 32.87 | 33.02 | 32.75 | 32.89 | 32.15 | 6,561,800 |
Nov 09, 2023 | 33.22 | 33.25 | 32.94 | 32.95 | 32.21 | 6,038,600 |
Nov 08, 2023 | 33.10 | 33.34 | 32.87 | 33.17 | 32.42 | 5,985,500 |
Nov 07, 2023 | 33.29 | 33.40 | 33.07 | 33.09 | 32.34 | 5,879,300 |
Nov 06, 2023 | 33.33 | 33.48 | 32.97 | 33.29 | 32.54 | 6,880,300 |
Nov 03, 2023 | 33.70 | 33.80 | 33.22 | 33.27 | 32.52 | 8,384,900 |
Nov 02, 2023 | 32.38 | 33.71 | 32.18 | 33.51 | 32.75 | 11,280,800 |
Nov 01, 2023 | 31.45 | 33.08 | 31.10 | 32.20 | 31.47 | 16,109,400 |
Oct 31, 2023 | 31.62 | 31.70 | 31.08 | 31.46 | 30.75 | 10,525,700 |
Oct 30, 2023 | 31.61 | 31.79 | 31.47 | 31.62 | 30.91 | 6,628,500 |
Oct 27, 2023 | 31.77 | 31.94 | 31.35 | 31.44 | 30.73 | 6,053,700 |
Oct 26, 2023 | 32.22 | 32.33 | 31.83 | 31.86 | 31.14 | 5,876,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |