Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.82 | 37.13 | 36.61 | 37.05 | 37.05 | 1,283,809 |
Mar 27, 2024 | 35.81 | 36.82 | 35.64 | 36.80 | 36.80 | 1,360,300 |
Mar 26, 2024 | 36.40 | 36.42 | 35.57 | 35.59 | 35.59 | 1,355,600 |
Mar 25, 2024 | 36.69 | 36.82 | 36.34 | 36.35 | 36.35 | 1,422,200 |
Mar 22, 2024 | 36.81 | 36.87 | 36.55 | 36.63 | 36.63 | 1,254,800 |
Mar 21, 2024 | 36.66 | 36.99 | 36.49 | 36.54 | 36.54 | 1,693,400 |
Mar 20, 2024 | 35.87 | 36.49 | 35.78 | 36.46 | 36.46 | 1,581,300 |
Mar 19, 2024 | 35.89 | 36.11 | 35.82 | 36.00 | 36.00 | 1,645,000 |
Mar 18, 2024 | 36.02 | 36.10 | 35.51 | 35.76 | 35.76 | 1,699,800 |
Mar 15, 2024 | 35.77 | 36.19 | 35.77 | 36.00 | 36.00 | 5,914,900 |
Mar 14, 2024 | 36.27 | 36.34 | 35.55 | 35.99 | 35.99 | 2,048,500 |
Mar 13, 2024 | 35.89 | 36.58 | 35.84 | 36.47 | 36.47 | 2,204,900 |
Mar 12, 2024 | 35.84 | 36.16 | 35.48 | 35.82 | 35.82 | 3,034,000 |
Mar 11, 2024 | 35.38 | 36.05 | 35.38 | 36.00 | 36.00 | 1,399,800 |
Mar 08, 2024 | 35.41 | 35.78 | 35.30 | 35.45 | 35.45 | 1,725,500 |
Mar 07, 2024 | 35.13 | 35.31 | 34.96 | 35.15 | 35.15 | 1,214,400 |
Mar 06, 2024 | 34.86 | 35.14 | 34.68 | 34.93 | 34.93 | 1,599,000 |
Mar 05, 2024 | 35.60 | 35.84 | 34.40 | 34.55 | 34.55 | 1,508,200 |
Mar 04, 2024 | 34.78 | 35.56 | 34.67 | 35.46 | 35.46 | 1,179,600 |
Mar 01, 2024 | 34.60 | 34.92 | 34.20 | 34.86 | 34.86 | 1,184,200 |
Feb 29, 2024 | 35.15 | 35.28 | 34.74 | 34.78 | 34.78 | 3,338,700 |
Feb 28, 2024 | 34.69 | 35.13 | 34.63 | 34.81 | 34.81 | 1,389,000 |
Feb 27, 2024 | 34.46 | 34.83 | 34.19 | 34.79 | 34.79 | 1,268,600 |
Feb 26, 2024 | 34.92 | 34.98 | 33.94 | 34.18 | 34.18 | 2,244,000 |
Feb 23, 2024 | 35.67 | 36.00 | 34.96 | 35.13 | 35.13 | 1,622,800 |
Feb 22, 2024 | 36.41 | 36.41 | 35.73 | 36.11 | 36.11 | 1,556,400 |
Feb 21, 2024 | 36.22 | 36.58 | 36.17 | 36.36 | 36.36 | 1,253,900 |
Feb 20, 2024 | 35.99 | 36.63 | 35.90 | 36.16 | 36.16 | 1,619,200 |
Feb 16, 2024 | 35.82 | 36.36 | 35.66 | 36.19 | 36.19 | 1,243,100 |
Feb 15, 2024 | 35.72 | 36.22 | 35.63 | 36.20 | 36.20 | 1,991,600 |
Feb 14, 2024 | 35.01 | 35.48 | 34.82 | 35.43 | 35.43 | 1,528,400 |
Feb 13, 2024 | 35.43 | 35.55 | 34.66 | 34.97 | 34.97 | 2,135,800 |
Feb 12, 2024 | 35.30 | 35.94 | 35.24 | 35.90 | 35.90 | 1,842,100 |
Feb 09, 2024 | 35.33 | 35.60 | 34.93 | 35.30 | 35.30 | 1,611,200 |
Feb 08, 2024 | 35.15 | 35.50 | 35.01 | 35.43 | 35.43 | 1,132,200 |
Feb 08, 2024 | 0.307 Dividend | |||||
Feb 07, 2024 | 35.77 | 35.77 | 35.23 | 35.60 | 35.29 | 1,257,100 |
Feb 06, 2024 | 35.30 | 35.67 | 35.16 | 35.55 | 35.24 | 1,672,400 |
Feb 05, 2024 | 35.97 | 35.97 | 35.35 | 35.40 | 35.09 | 1,751,900 |
Feb 02, 2024 | 36.19 | 36.53 | 35.62 | 36.17 | 35.86 | 1,180,400 |
Feb 01, 2024 | 35.98 | 36.61 | 35.71 | 36.61 | 36.29 | 1,612,600 |
Jan 31, 2024 | 36.51 | 36.70 | 35.69 | 35.86 | 35.55 | 3,262,300 |
Jan 30, 2024 | 36.63 | 36.68 | 36.18 | 36.20 | 35.89 | 1,934,000 |
Jan 29, 2024 | 36.65 | 37.01 | 36.09 | 36.80 | 36.48 | 2,328,000 |
Jan 26, 2024 | 36.55 | 36.70 | 36.44 | 36.59 | 36.27 | 1,864,500 |
Jan 25, 2024 | 36.16 | 36.42 | 35.88 | 36.37 | 36.06 | 1,753,000 |
Jan 24, 2024 | 37.48 | 37.48 | 35.74 | 35.78 | 35.47 | 2,201,700 |
Jan 23, 2024 | 37.70 | 38.02 | 36.99 | 37.16 | 36.84 | 1,933,600 |
Jan 22, 2024 | 36.92 | 37.71 | 36.83 | 37.56 | 37.24 | 1,901,600 |
Jan 19, 2024 | 36.83 | 36.89 | 36.34 | 36.83 | 36.51 | 2,780,500 |
Jan 18, 2024 | 36.98 | 37.20 | 36.48 | 36.72 | 36.40 | 2,387,100 |
Jan 17, 2024 | 37.41 | 37.75 | 36.85 | 37.16 | 36.84 | 2,559,900 |
Jan 16, 2024 | 38.11 | 38.42 | 37.69 | 37.78 | 37.45 | 2,607,600 |
Jan 12, 2024 | 38.31 | 38.60 | 38.16 | 38.37 | 38.04 | 1,940,800 |
Jan 11, 2024 | 38.60 | 38.90 | 37.62 | 38.05 | 37.72 | 2,247,300 |
Jan 10, 2024 | 38.41 | 38.82 | 38.21 | 38.66 | 38.33 | 1,639,700 |
Jan 09, 2024 | 37.83 | 38.55 | 37.70 | 38.28 | 37.95 | 1,553,200 |
Jan 08, 2024 | 37.69 | 38.08 | 37.47 | 38.08 | 37.75 | 1,574,700 |
Jan 05, 2024 | 37.13 | 37.72 | 37.02 | 37.69 | 37.36 | 1,098,000 |
Jan 04, 2024 | 37.80 | 37.94 | 37.10 | 37.26 | 36.94 | 2,634,400 |
Jan 03, 2024 | 37.61 | 38.08 | 37.39 | 37.91 | 37.58 | 2,083,500 |
Jan 02, 2024 | 37.07 | 37.87 | 36.91 | 37.82 | 37.49 | 1,529,900 |
Dec 29, 2023 | 37.49 | 37.65 | 37.23 | 37.35 | 37.03 | 1,199,900 |
Dec 28, 2023 | 37.07 | 37.68 | 37.07 | 37.64 | 37.32 | 1,028,700 |
Dec 27, 2023 | 37.42 | 37.63 | 37.24 | 37.40 | 37.08 | 995,600 |
Dec 26, 2023 | 37.12 | 37.54 | 37.03 | 37.42 | 37.10 | 1,535,500 |
Dec 22, 2023 | 37.28 | 37.55 | 36.99 | 37.14 | 36.82 | 970,200 |
Dec 21, 2023 | 36.95 | 37.31 | 36.70 | 37.05 | 36.73 | 1,504,600 |
Dec 20, 2023 | 36.75 | 37.31 | 36.58 | 36.67 | 36.35 | 2,006,000 |
Dec 19, 2023 | 36.23 | 36.79 | 36.05 | 36.76 | 36.44 | 1,344,700 |
Dec 18, 2023 | 36.17 | 36.18 | 35.84 | 36.08 | 35.77 | 1,482,900 |
Dec 15, 2023 | 36.93 | 37.06 | 35.80 | 36.09 | 35.78 | 5,048,900 |
Dec 14, 2023 | 37.52 | 38.05 | 36.96 | 37.10 | 36.78 | 1,818,500 |
Dec 13, 2023 | 35.55 | 37.16 | 35.33 | 37.11 | 36.79 | 1,813,400 |
Dec 12, 2023 | 35.81 | 35.81 | 35.28 | 35.59 | 35.28 | 1,029,800 |
Dec 11, 2023 | 35.72 | 35.93 | 35.57 | 35.74 | 35.43 | 1,071,900 |
Dec 08, 2023 | 36.25 | 36.39 | 35.94 | 36.00 | 35.69 | 937,300 |
Dec 07, 2023 | 36.32 | 36.55 | 36.04 | 36.33 | 36.02 | 1,207,500 |
Dec 06, 2023 | 36.01 | 36.54 | 36.01 | 36.37 | 36.06 | 1,513,500 |
Dec 05, 2023 | 36.16 | 36.36 | 35.78 | 35.83 | 35.52 | 1,567,400 |
Dec 04, 2023 | 35.77 | 36.40 | 35.72 | 36.26 | 35.95 | 1,396,200 |
Dec 01, 2023 | 35.55 | 36.04 | 35.14 | 36.03 | 35.72 | 1,450,300 |
Nov 30, 2023 | 35.49 | 35.75 | 35.19 | 35.61 | 35.30 | 3,041,500 |
Nov 29, 2023 | 35.62 | 35.91 | 35.23 | 35.37 | 35.06 | 1,233,200 |
Nov 28, 2023 | 35.16 | 35.51 | 34.98 | 35.37 | 35.06 | 1,620,300 |
Nov 27, 2023 | 35.41 | 35.51 | 35.10 | 35.24 | 34.94 | 1,732,200 |
Nov 24, 2023 | 35.00 | 35.33 | 34.87 | 35.33 | 35.03 | 490,100 |
Nov 22, 2023 | 35.04 | 35.17 | 34.74 | 34.96 | 34.66 | 1,103,000 |
Nov 21, 2023 | 35.09 | 35.30 | 34.74 | 34.77 | 34.47 | 1,468,800 |
Nov 20, 2023 | 35.31 | 35.41 | 34.74 | 35.03 | 34.73 | 1,233,600 |
Nov 17, 2023 | 35.48 | 35.58 | 35.22 | 35.57 | 35.26 | 891,700 |
Nov 16, 2023 | 35.65 | 35.81 | 35.29 | 35.31 | 35.01 | 1,572,500 |
Nov 15, 2023 | 35.36 | 35.87 | 35.28 | 35.42 | 35.11 | 1,394,900 |
Nov 14, 2023 | 34.56 | 35.49 | 34.42 | 35.45 | 35.14 | 2,037,500 |
Nov 13, 2023 | 33.64 | 33.67 | 33.28 | 33.49 | 33.20 | 1,306,600 |
Nov 10, 2023 | 34.09 | 34.12 | 33.56 | 33.67 | 33.38 | 1,090,400 |
Nov 09, 2023 | 34.23 | 34.37 | 33.76 | 33.87 | 33.58 | 1,161,900 |
Nov 09, 2023 | 0.307 Dividend | |||||
Nov 08, 2023 | 34.95 | 34.99 | 34.39 | 34.55 | 33.95 | 1,329,300 |
Nov 07, 2023 | 34.92 | 35.42 | 34.39 | 35.04 | 34.43 | 1,422,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |