Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.17 | 37.65 | 36.98 | 37.41 | 37.41 | 3,007,600 |
Mar 27, 2024 | 36.78 | 37.35 | 36.61 | 37.01 | 37.01 | 4,166,300 |
Mar 26, 2024 | 36.94 | 36.95 | 36.39 | 36.41 | 36.41 | 1,382,000 |
Mar 25, 2024 | 37.28 | 37.35 | 36.74 | 36.88 | 36.88 | 1,116,600 |
Mar 22, 2024 | 37.66 | 37.71 | 37.02 | 37.16 | 37.16 | 1,637,000 |
Mar 21, 2024 | 37.16 | 37.99 | 37.16 | 37.61 | 37.61 | 2,290,700 |
Mar 20, 2024 | 36.55 | 37.14 | 36.39 | 37.06 | 37.06 | 1,927,800 |
Mar 19, 2024 | 36.87 | 37.00 | 36.41 | 36.73 | 36.73 | 1,640,100 |
Mar 18, 2024 | 37.19 | 37.31 | 36.74 | 36.81 | 36.81 | 1,752,400 |
Mar 15, 2024 | 36.21 | 37.19 | 36.21 | 37.17 | 37.17 | 3,888,200 |
Mar 14, 2024 | 37.21 | 37.28 | 36.11 | 36.67 | 36.67 | 2,588,400 |
Mar 13, 2024 | 37.02 | 37.77 | 37.00 | 37.40 | 37.40 | 2,528,600 |
Mar 12, 2024 | 37.80 | 37.99 | 36.98 | 37.08 | 37.08 | 3,595,100 |
Mar 11, 2024 | 38.10 | 38.28 | 37.69 | 37.84 | 37.84 | 2,760,200 |
Mar 08, 2024 | 38.03 | 38.19 | 37.78 | 38.10 | 38.10 | 2,665,100 |
Mar 07, 2024 | 37.38 | 37.77 | 37.26 | 37.69 | 37.69 | 2,447,400 |
Mar 06, 2024 | 37.48 | 37.51 | 37.07 | 37.25 | 37.25 | 3,808,300 |
Mar 05, 2024 | 37.16 | 37.50 | 36.97 | 37.16 | 37.16 | 2,998,900 |
Mar 04, 2024 | 36.26 | 37.41 | 36.24 | 37.28 | 37.28 | 3,893,800 |
Mar 01, 2024 | 35.38 | 35.96 | 34.99 | 35.94 | 35.94 | 3,320,600 |
Feb 29, 2024 | 35.76 | 35.95 | 35.32 | 35.50 | 35.50 | 4,277,400 |
Feb 28, 2024 | 34.76 | 35.83 | 34.76 | 35.41 | 35.41 | 2,436,100 |
Feb 27, 2024 | 35.33 | 35.66 | 34.90 | 35.08 | 35.08 | 3,058,000 |
Feb 26, 2024 | 35.70 | 35.88 | 34.96 | 35.02 | 35.02 | 1,782,200 |
Feb 23, 2024 | 36.13 | 36.21 | 35.84 | 35.85 | 35.85 | 1,708,000 |
Feb 22, 2024 | 36.45 | 36.45 | 36.10 | 36.15 | 36.15 | 2,666,600 |
Feb 21, 2024 | 35.85 | 36.33 | 35.66 | 36.30 | 36.30 | 2,890,100 |
Feb 20, 2024 | 35.76 | 36.01 | 35.54 | 35.80 | 35.80 | 2,272,000 |
Feb 16, 2024 | 35.62 | 36.27 | 35.43 | 36.08 | 36.08 | 2,831,200 |
Feb 15, 2024 | 35.18 | 36.09 | 35.09 | 36.05 | 36.05 | 2,712,400 |
Feb 14, 2024 | 34.70 | 35.04 | 34.61 | 34.87 | 34.87 | 3,178,200 |
Feb 13, 2024 | 34.79 | 34.86 | 34.19 | 34.62 | 34.62 | 2,893,900 |
Feb 12, 2024 | 35.43 | 35.74 | 35.34 | 35.57 | 35.57 | 2,352,200 |
Feb 09, 2024 | 35.41 | 35.68 | 35.26 | 35.37 | 35.37 | 3,274,200 |
Feb 08, 2024 | 35.21 | 35.58 | 34.88 | 35.49 | 35.49 | 3,538,500 |
Feb 07, 2024 | 35.35 | 35.60 | 34.44 | 35.32 | 35.32 | 5,196,000 |
Feb 06, 2024 | 35.42 | 35.93 | 35.33 | 35.56 | 35.56 | 3,481,900 |
Feb 05, 2024 | 35.87 | 35.87 | 35.39 | 35.43 | 35.43 | 2,358,700 |
Feb 02, 2024 | 36.18 | 36.52 | 35.53 | 36.31 | 36.31 | 3,557,300 |
Feb 01, 2024 | 35.80 | 36.53 | 35.38 | 36.51 | 36.51 | 3,461,000 |
Jan 31, 2024 | 36.73 | 36.95 | 35.87 | 36.02 | 36.02 | 5,522,900 |
Jan 30, 2024 | 36.40 | 36.73 | 36.16 | 36.48 | 36.48 | 4,547,600 |
Jan 29, 2024 | 36.65 | 37.07 | 36.47 | 36.74 | 36.74 | 2,415,400 |
Jan 26, 2024 | 36.62 | 36.76 | 36.17 | 36.69 | 36.69 | 3,297,000 |
Jan 25, 2024 | 37.08 | 37.32 | 36.37 | 36.53 | 36.53 | 3,229,700 |
Jan 24, 2024 | 37.80 | 37.80 | 36.68 | 36.71 | 36.71 | 3,486,000 |
Jan 23, 2024 | 37.93 | 38.12 | 37.37 | 37.49 | 37.49 | 3,234,000 |
Jan 22, 2024 | 37.68 | 38.12 | 37.68 | 37.84 | 37.84 | 3,655,100 |
Jan 19, 2024 | 37.27 | 37.83 | 37.04 | 37.61 | 37.61 | 3,623,800 |
Jan 18, 2024 | 37.44 | 37.74 | 36.94 | 37.21 | 37.21 | 5,791,800 |
Jan 17, 2024 | 37.70 | 38.34 | 36.95 | 37.49 | 37.49 | 3,032,900 |
Jan 16, 2024 | 38.45 | 38.62 | 38.16 | 38.34 | 38.34 | 3,550,600 |
Jan 12, 2024 | 38.91 | 39.10 | 38.32 | 38.59 | 38.59 | 2,967,600 |
Jan 11, 2024 | 37.93 | 38.63 | 37.66 | 38.50 | 38.50 | 3,404,500 |
Jan 10, 2024 | 38.32 | 38.44 | 38.10 | 38.22 | 38.22 | 2,591,900 |
Jan 09, 2024 | 37.75 | 38.32 | 37.54 | 38.13 | 38.13 | 3,237,100 |
Jan 09, 2024 | 0.42 Dividend | |||||
Jan 08, 2024 | 37.75 | 38.73 | 37.65 | 38.59 | 38.17 | 2,676,000 |
Jan 05, 2024 | 37.54 | 38.06 | 37.32 | 37.82 | 37.41 | 2,981,100 |
Jan 04, 2024 | 37.62 | 38.18 | 37.44 | 37.86 | 37.45 | 2,130,300 |
Jan 03, 2024 | 38.30 | 38.32 | 37.58 | 37.66 | 37.25 | 2,475,800 |
Jan 02, 2024 | 38.23 | 38.85 | 38.00 | 38.64 | 38.22 | 2,721,100 |
Dec 29, 2023 | 38.62 | 38.83 | 38.27 | 38.29 | 37.87 | 2,300,100 |
Dec 28, 2023 | 38.11 | 38.78 | 38.07 | 38.77 | 38.35 | 1,939,000 |
Dec 27, 2023 | 37.94 | 38.37 | 37.81 | 38.33 | 37.91 | 1,875,300 |
Dec 26, 2023 | 37.69 | 38.15 | 37.64 | 37.97 | 37.56 | 1,478,700 |
Dec 22, 2023 | 37.50 | 37.92 | 37.42 | 37.65 | 37.24 | 2,838,400 |
Dec 21, 2023 | 37.31 | 37.42 | 36.87 | 37.28 | 36.87 | 2,664,900 |
Dec 20, 2023 | 37.52 | 37.73 | 36.99 | 37.04 | 36.64 | 2,252,900 |
Dec 19, 2023 | 37.96 | 38.10 | 37.45 | 37.62 | 37.21 | 3,160,200 |
Dec 18, 2023 | 37.83 | 37.90 | 37.45 | 37.81 | 37.40 | 3,611,700 |
Dec 15, 2023 | 38.08 | 38.18 | 37.26 | 37.64 | 37.23 | 5,593,800 |
Dec 14, 2023 | 37.91 | 38.84 | 37.78 | 38.35 | 37.93 | 3,890,700 |
Dec 13, 2023 | 35.57 | 37.31 | 35.45 | 37.12 | 36.72 | 3,643,100 |
Dec 12, 2023 | 35.02 | 35.55 | 34.68 | 35.45 | 35.06 | 2,692,800 |
Dec 11, 2023 | 35.15 | 35.28 | 34.77 | 34.98 | 34.60 | 3,668,400 |
Dec 08, 2023 | 34.84 | 35.37 | 34.69 | 35.37 | 34.99 | 4,831,700 |
Dec 07, 2023 | 34.61 | 35.19 | 34.26 | 35.00 | 34.62 | 3,604,600 |
Dec 06, 2023 | 34.67 | 35.08 | 34.50 | 34.67 | 34.29 | 3,010,000 |
Dec 05, 2023 | 34.40 | 34.59 | 33.99 | 34.54 | 34.16 | 3,855,800 |
Dec 04, 2023 | 34.07 | 34.66 | 33.99 | 34.61 | 34.23 | 2,270,700 |
Dec 01, 2023 | 33.46 | 34.54 | 33.33 | 34.40 | 34.03 | 2,270,500 |
Nov 30, 2023 | 33.34 | 33.43 | 33.02 | 33.40 | 33.04 | 4,315,100 |
Nov 29, 2023 | 33.83 | 34.13 | 33.21 | 33.29 | 32.93 | 3,105,700 |
Nov 28, 2023 | 33.13 | 33.55 | 32.85 | 33.45 | 33.09 | 2,964,100 |
Nov 27, 2023 | 33.28 | 33.46 | 33.09 | 33.28 | 32.92 | 2,672,100 |
Nov 24, 2023 | 33.09 | 33.36 | 32.87 | 33.35 | 32.99 | 720,700 |
Nov 22, 2023 | 33.22 | 33.27 | 32.95 | 33.13 | 32.77 | 2,312,500 |
Nov 21, 2023 | 33.28 | 33.49 | 32.70 | 32.80 | 32.44 | 2,800,000 |
Nov 20, 2023 | 32.76 | 33.26 | 32.37 | 33.25 | 32.89 | 3,790,700 |
Nov 17, 2023 | 33.46 | 33.51 | 32.58 | 32.82 | 32.46 | 3,165,300 |
Nov 16, 2023 | 33.49 | 33.58 | 32.97 | 33.00 | 32.64 | 2,348,500 |
Nov 15, 2023 | 33.59 | 33.88 | 33.24 | 33.36 | 33.00 | 2,796,900 |
Nov 14, 2023 | 33.20 | 34.23 | 33.03 | 33.68 | 33.31 | 3,510,500 |
Nov 13, 2023 | 32.46 | 32.55 | 31.94 | 32.16 | 31.81 | 2,043,800 |
Nov 10, 2023 | 32.26 | 32.76 | 31.87 | 32.76 | 32.40 | 2,657,000 |
Nov 09, 2023 | 32.83 | 32.89 | 31.97 | 31.99 | 31.64 | 2,979,400 |
Nov 08, 2023 | 32.31 | 32.78 | 32.22 | 32.74 | 32.38 | 2,163,200 |
Nov 07, 2023 | 32.51 | 32.51 | 32.01 | 32.12 | 31.77 | 1,906,600 |
Nov 06, 2023 | 33.09 | 33.15 | 32.25 | 32.52 | 32.17 | 2,272,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |