Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.86 | 33.27 | 32.73 | 32.95 | 32.95 | 2,025,500 |
Mar 27, 2024 | 32.48 | 32.83 | 32.44 | 32.76 | 32.76 | 1,976,300 |
Mar 26, 2024 | 32.16 | 32.34 | 31.85 | 32.31 | 32.31 | 1,547,800 |
Mar 25, 2024 | 31.92 | 32.38 | 31.90 | 32.20 | 32.20 | 1,199,400 |
Mar 22, 2024 | 32.88 | 32.88 | 31.81 | 31.88 | 31.88 | 1,848,800 |
Mar 21, 2024 | 33.49 | 33.49 | 32.54 | 32.67 | 32.67 | 2,203,900 |
Mar 20, 2024 | 33.64 | 33.76 | 33.27 | 33.54 | 33.54 | 935,500 |
Mar 19, 2024 | 33.25 | 33.88 | 33.25 | 33.74 | 33.74 | 1,740,400 |
Mar 18, 2024 | 33.22 | 33.68 | 32.88 | 33.26 | 33.26 | 2,596,300 |
Mar 15, 2024 | 33.14 | 33.52 | 32.91 | 33.12 | 33.12 | 3,236,500 |
Mar 14, 2024 | 33.76 | 33.82 | 33.21 | 33.39 | 33.39 | 2,842,900 |
Mar 13, 2024 | 33.92 | 34.31 | 33.76 | 33.79 | 33.79 | 1,576,100 |
Mar 12, 2024 | 33.89 | 34.09 | 33.65 | 33.92 | 33.92 | 1,360,900 |
Mar 11, 2024 | 34.27 | 34.46 | 33.88 | 33.90 | 33.90 | 1,686,300 |
Mar 08, 2024 | 34.52 | 34.73 | 34.36 | 34.37 | 34.37 | 984,200 |
Mar 08, 2024 | 0.153 Dividend | |||||
Mar 07, 2024 | 34.20 | 34.61 | 34.16 | 34.51 | 34.36 | 1,224,800 |
Mar 06, 2024 | 34.66 | 34.78 | 33.92 | 34.00 | 33.85 | 1,007,200 |
Mar 05, 2024 | 34.69 | 34.80 | 34.39 | 34.55 | 34.40 | 950,000 |
Mar 04, 2024 | 34.12 | 35.03 | 34.08 | 34.89 | 34.74 | 1,659,900 |
Mar 01, 2024 | 34.00 | 34.24 | 33.60 | 33.94 | 33.79 | 2,374,000 |
Feb 29, 2024 | 35.06 | 35.06 | 33.98 | 34.00 | 33.85 | 2,604,700 |
Feb 28, 2024 | 35.15 | 35.15 | 34.41 | 34.81 | 34.66 | 1,439,200 |
Feb 27, 2024 | 36.04 | 36.20 | 35.47 | 35.57 | 35.41 | 789,200 |
Feb 26, 2024 | 36.19 | 36.49 | 35.96 | 35.99 | 35.83 | 1,075,200 |
Feb 23, 2024 | 36.37 | 36.56 | 36.27 | 36.30 | 36.14 | 708,100 |
Feb 22, 2024 | 35.91 | 36.31 | 35.78 | 36.25 | 36.09 | 981,900 |
Feb 21, 2024 | 35.99 | 36.12 | 35.69 | 35.75 | 35.59 | 1,141,000 |
Feb 20, 2024 | 35.63 | 36.24 | 35.57 | 36.11 | 35.95 | 1,411,000 |
Feb 16, 2024 | 35.81 | 36.18 | 35.62 | 35.91 | 35.75 | 1,117,200 |
Feb 15, 2024 | 35.87 | 36.61 | 35.86 | 35.93 | 35.77 | 1,131,200 |
Feb 14, 2024 | 35.50 | 35.67 | 35.12 | 35.64 | 35.48 | 1,041,300 |
Feb 13, 2024 | 35.52 | 35.59 | 34.93 | 35.08 | 34.92 | 2,554,800 |
Feb 12, 2024 | 36.55 | 36.74 | 35.85 | 36.06 | 35.90 | 1,685,800 |
Feb 09, 2024 | 36.00 | 37.06 | 35.42 | 36.53 | 36.37 | 2,750,800 |
Feb 08, 2024 | 34.81 | 35.37 | 34.67 | 34.94 | 34.79 | 2,209,600 |
Feb 07, 2024 | 34.96 | 35.14 | 34.60 | 34.81 | 34.66 | 1,577,300 |
Feb 06, 2024 | 34.63 | 35.19 | 34.53 | 34.99 | 34.83 | 1,662,100 |
Feb 05, 2024 | 34.90 | 34.95 | 34.40 | 34.63 | 34.48 | 1,357,300 |
Feb 02, 2024 | 36.05 | 36.05 | 34.88 | 35.08 | 34.92 | 1,733,300 |
Feb 01, 2024 | 35.94 | 36.62 | 35.80 | 36.40 | 36.24 | 2,546,100 |
Jan 31, 2024 | 36.65 | 36.87 | 35.89 | 35.90 | 35.74 | 1,751,100 |
Jan 30, 2024 | 35.96 | 36.55 | 35.91 | 36.40 | 36.24 | 1,793,200 |
Jan 29, 2024 | 36.24 | 36.39 | 35.92 | 36.37 | 36.21 | 953,700 |
Jan 26, 2024 | 36.34 | 36.90 | 36.24 | 36.30 | 36.14 | 1,180,600 |
Jan 25, 2024 | 36.50 | 36.77 | 35.93 | 36.16 | 36.00 | 1,394,200 |
Jan 24, 2024 | 36.57 | 36.82 | 36.08 | 36.23 | 36.07 | 1,794,400 |
Jan 23, 2024 | 36.40 | 36.54 | 36.15 | 36.36 | 36.20 | 1,360,000 |
Jan 22, 2024 | 35.54 | 36.20 | 35.46 | 36.18 | 36.02 | 1,186,100 |
Jan 19, 2024 | 34.90 | 35.38 | 34.70 | 35.36 | 35.20 | 976,700 |
Jan 18, 2024 | 34.87 | 34.92 | 34.45 | 34.71 | 34.56 | 877,700 |
Jan 17, 2024 | 34.62 | 34.77 | 34.25 | 34.68 | 34.53 | 1,807,000 |
Jan 16, 2024 | 34.42 | 34.97 | 34.33 | 34.90 | 34.75 | 1,060,200 |
Jan 12, 2024 | 34.60 | 34.89 | 34.48 | 34.80 | 34.65 | 979,600 |
Jan 11, 2024 | 34.18 | 34.36 | 33.78 | 34.33 | 34.18 | 912,300 |
Jan 10, 2024 | 34.44 | 34.55 | 34.03 | 34.27 | 34.12 | 710,400 |
Jan 09, 2024 | 34.24 | 34.47 | 34.12 | 34.43 | 34.28 | 729,700 |
Jan 08, 2024 | 34.22 | 34.60 | 34.13 | 34.53 | 34.38 | 1,067,000 |
Jan 05, 2024 | 34.00 | 34.51 | 34.00 | 34.19 | 34.04 | 1,405,200 |
Jan 04, 2024 | 34.05 | 34.37 | 34.03 | 34.09 | 33.94 | 1,089,500 |
Jan 03, 2024 | 34.42 | 34.63 | 34.07 | 34.09 | 33.94 | 1,123,600 |
Jan 02, 2024 | 34.61 | 34.98 | 34.53 | 34.78 | 34.63 | 1,023,500 |
Dec 29, 2023 | 34.56 | 34.89 | 34.41 | 34.71 | 34.56 | 1,132,400 |
Dec 28, 2023 | 34.29 | 34.70 | 34.29 | 34.61 | 34.46 | 878,900 |
Dec 27, 2023 | 34.58 | 34.66 | 34.38 | 34.54 | 34.39 | 761,900 |
Dec 26, 2023 | 34.62 | 34.78 | 34.50 | 34.62 | 34.47 | 774,000 |
Dec 22, 2023 | 34.65 | 34.90 | 34.42 | 34.59 | 34.44 | 789,400 |
Dec 21, 2023 | 34.39 | 34.58 | 34.08 | 34.49 | 34.34 | 995,200 |
Dec 20, 2023 | 34.59 | 34.82 | 34.17 | 34.18 | 34.03 | 1,407,800 |
Dec 19, 2023 | 35.03 | 35.28 | 34.44 | 34.66 | 34.51 | 1,330,400 |
Dec 18, 2023 | 35.23 | 35.25 | 34.74 | 34.94 | 34.79 | 1,088,800 |
Dec 15, 2023 | 35.18 | 35.27 | 34.70 | 34.78 | 34.63 | 4,447,900 |
Dec 14, 2023 | 34.91 | 35.77 | 34.91 | 35.38 | 35.22 | 2,433,700 |
Dec 13, 2023 | 34.44 | 34.86 | 34.07 | 34.75 | 34.60 | 4,490,000 |
Dec 12, 2023 | 34.35 | 34.52 | 33.91 | 34.39 | 34.24 | 1,593,600 |
Dec 11, 2023 | 34.30 | 34.95 | 34.30 | 34.53 | 34.38 | 1,341,900 |
Dec 08, 2023 | 34.30 | 34.65 | 34.26 | 34.36 | 34.21 | 771,700 |
Dec 07, 2023 | 34.16 | 34.35 | 33.84 | 34.30 | 34.15 | 1,035,500 |
Dec 07, 2023 | 0.138 Dividend | |||||
Dec 06, 2023 | 34.28 | 34.67 | 34.25 | 34.32 | 34.03 | 813,200 |
Dec 05, 2023 | 34.54 | 34.71 | 33.95 | 34.14 | 33.85 | 1,068,000 |
Dec 04, 2023 | 34.22 | 35.00 | 34.22 | 34.73 | 34.44 | 1,212,000 |
Dec 01, 2023 | 33.83 | 34.77 | 33.83 | 34.76 | 34.47 | 1,063,400 |
Nov 30, 2023 | 33.88 | 34.09 | 33.62 | 33.96 | 33.67 | 1,065,100 |
Nov 29, 2023 | 33.88 | 34.02 | 33.52 | 33.77 | 33.49 | 1,031,300 |
Nov 28, 2023 | 33.39 | 33.85 | 33.18 | 33.71 | 33.43 | 1,017,800 |
Nov 27, 2023 | 33.43 | 33.62 | 33.25 | 33.47 | 33.19 | 1,328,200 |
Nov 24, 2023 | 33.54 | 33.74 | 33.37 | 33.61 | 33.33 | 800,700 |
Nov 22, 2023 | 33.89 | 33.97 | 33.33 | 33.46 | 33.18 | 4,717,600 |
Nov 21, 2023 | 34.14 | 34.36 | 33.66 | 33.68 | 33.40 | 1,980,700 |
Nov 20, 2023 | 33.77 | 34.38 | 33.59 | 34.18 | 33.89 | 985,000 |
Nov 17, 2023 | 33.66 | 34.05 | 33.28 | 33.94 | 33.65 | 1,206,600 |
Nov 16, 2023 | 33.66 | 33.86 | 33.23 | 33.39 | 33.11 | 1,375,700 |
Nov 15, 2023 | 33.50 | 33.97 | 33.38 | 33.54 | 33.26 | 1,088,800 |
Nov 14, 2023 | 32.44 | 33.57 | 32.23 | 33.48 | 33.20 | 1,801,000 |
Nov 13, 2023 | 32.11 | 32.30 | 31.73 | 32.02 | 31.75 | 1,833,600 |
Nov 10, 2023 | 32.08 | 32.40 | 31.45 | 32.30 | 32.03 | 1,845,600 |
Nov 09, 2023 | 31.83 | 32.20 | 29.41 | 31.60 | 31.33 | 5,291,000 |
Nov 08, 2023 | 34.76 | 35.03 | 34.59 | 34.75 | 34.46 | 1,246,800 |
Nov 07, 2023 | 34.44 | 34.72 | 34.12 | 34.66 | 34.37 | 715,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |