Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.38 | 36.96 | 36.15 | 36.43 | 36.43 | 951,100 |
Mar 27, 2024 | 35.56 | 36.17 | 35.47 | 36.12 | 36.12 | 1,178,900 |
Mar 27, 2024 | 0.54 Dividend | |||||
Mar 26, 2024 | 36.53 | 36.55 | 35.64 | 35.70 | 35.16 | 1,223,500 |
Mar 25, 2024 | 35.76 | 36.39 | 35.76 | 36.26 | 35.71 | 1,304,100 |
Mar 22, 2024 | 37.49 | 38.01 | 35.62 | 35.76 | 35.22 | 1,035,900 |
Mar 21, 2024 | 36.61 | 37.75 | 36.38 | 37.49 | 36.92 | 1,713,400 |
Mar 20, 2024 | 34.97 | 36.27 | 34.73 | 36.18 | 35.63 | 802,000 |
Mar 19, 2024 | 34.74 | 35.20 | 34.66 | 35.14 | 34.61 | 826,700 |
Mar 18, 2024 | 34.81 | 35.06 | 34.45 | 34.96 | 34.43 | 707,800 |
Mar 15, 2024 | 34.16 | 35.16 | 34.16 | 34.67 | 34.15 | 2,399,100 |
Mar 14, 2024 | 35.02 | 35.02 | 33.96 | 34.38 | 33.86 | 849,400 |
Mar 13, 2024 | 35.37 | 35.99 | 35.26 | 35.29 | 34.76 | 536,800 |
Mar 12, 2024 | 35.37 | 35.71 | 34.70 | 35.31 | 34.78 | 792,500 |
Mar 11, 2024 | 36.12 | 36.55 | 35.50 | 35.52 | 34.98 | 895,800 |
Mar 08, 2024 | 36.76 | 37.32 | 36.30 | 36.32 | 35.77 | 780,000 |
Mar 07, 2024 | 36.31 | 36.60 | 36.07 | 36.37 | 35.82 | 564,100 |
Mar 06, 2024 | 37.46 | 37.46 | 35.73 | 36.02 | 35.48 | 959,300 |
Mar 05, 2024 | 36.73 | 37.74 | 36.57 | 36.86 | 36.30 | 1,517,300 |
Mar 04, 2024 | 36.73 | 37.69 | 36.25 | 37.18 | 36.62 | 1,009,500 |
Mar 01, 2024 | 37.56 | 37.82 | 36.57 | 36.69 | 36.14 | 1,779,200 |
Feb 29, 2024 | 36.70 | 38.31 | 36.52 | 37.89 | 37.32 | 2,399,100 |
Feb 28, 2024 | 35.38 | 36.70 | 35.34 | 36.10 | 35.55 | 981,800 |
Feb 27, 2024 | 35.82 | 36.08 | 35.48 | 35.82 | 35.28 | 646,400 |
Feb 26, 2024 | 35.69 | 36.10 | 35.13 | 35.30 | 34.77 | 623,300 |
Feb 23, 2024 | 36.45 | 36.47 | 35.84 | 35.86 | 35.32 | 617,300 |
Feb 22, 2024 | 36.22 | 36.78 | 35.91 | 36.44 | 35.89 | 1,245,900 |
Feb 21, 2024 | 35.82 | 36.31 | 35.70 | 36.22 | 35.67 | 939,900 |
Feb 20, 2024 | 35.81 | 36.25 | 35.45 | 36.17 | 35.62 | 1,197,700 |
Feb 16, 2024 | 35.23 | 36.48 | 34.78 | 36.26 | 35.71 | 814,800 |
Feb 15, 2024 | 34.46 | 35.97 | 34.41 | 35.96 | 35.42 | 869,400 |
Feb 14, 2024 | 33.88 | 34.25 | 33.54 | 33.96 | 33.45 | 1,211,100 |
Feb 13, 2024 | 33.86 | 34.60 | 32.69 | 33.28 | 32.78 | 1,420,700 |
Feb 12, 2024 | 35.03 | 36.13 | 35.02 | 35.67 | 35.13 | 1,022,900 |
Feb 09, 2024 | 34.93 | 35.27 | 34.36 | 34.72 | 34.19 | 1,087,800 |
Feb 08, 2024 | 34.21 | 35.17 | 34.17 | 34.97 | 34.44 | 960,700 |
Feb 07, 2024 | 34.01 | 34.68 | 33.15 | 34.31 | 33.79 | 1,580,100 |
Feb 06, 2024 | 33.56 | 34.28 | 32.97 | 33.94 | 33.43 | 2,408,600 |
Feb 05, 2024 | 34.13 | 34.81 | 33.88 | 34.42 | 33.90 | 1,324,800 |
Feb 02, 2024 | 34.49 | 35.23 | 33.93 | 34.88 | 34.35 | 1,944,700 |
Feb 01, 2024 | 35.82 | 35.82 | 33.73 | 35.20 | 34.67 | 3,242,400 |
Jan 31, 2024 | 37.82 | 38.00 | 35.59 | 35.76 | 35.22 | 2,166,900 |
Jan 30, 2024 | 39.09 | 39.21 | 37.86 | 38.00 | 37.43 | 997,300 |
Jan 29, 2024 | 38.93 | 39.62 | 38.63 | 39.48 | 38.88 | 738,400 |
Jan 26, 2024 | 39.10 | 39.41 | 38.75 | 38.93 | 38.34 | 741,300 |
Jan 25, 2024 | 39.44 | 39.73 | 38.69 | 38.91 | 38.32 | 1,077,700 |
Jan 24, 2024 | 39.86 | 39.86 | 38.37 | 38.66 | 38.08 | 872,000 |
Jan 23, 2024 | 39.80 | 40.10 | 38.69 | 38.94 | 38.35 | 814,400 |
Jan 22, 2024 | 39.20 | 39.51 | 38.92 | 39.36 | 38.76 | 1,126,700 |
Jan 19, 2024 | 37.83 | 38.99 | 37.28 | 38.91 | 38.32 | 1,141,600 |
Jan 18, 2024 | 38.37 | 38.47 | 37.39 | 37.57 | 37.00 | 955,100 |
Jan 17, 2024 | 38.58 | 39.00 | 37.55 | 38.28 | 37.70 | 1,130,000 |
Jan 16, 2024 | 39.88 | 40.14 | 39.28 | 39.58 | 38.98 | 1,003,100 |
Jan 12, 2024 | 41.28 | 41.54 | 40.20 | 40.41 | 39.80 | 1,468,300 |
Jan 11, 2024 | 41.29 | 41.74 | 40.29 | 40.50 | 39.89 | 1,710,500 |
Jan 10, 2024 | 41.25 | 42.20 | 41.23 | 41.54 | 40.91 | 1,304,700 |
Jan 09, 2024 | 40.54 | 41.36 | 40.23 | 41.15 | 40.53 | 1,325,700 |
Jan 08, 2024 | 40.20 | 41.23 | 40.08 | 41.03 | 40.41 | 1,209,000 |
Jan 05, 2024 | 38.82 | 40.54 | 38.59 | 40.26 | 39.65 | 2,114,800 |
Jan 04, 2024 | 38.60 | 39.57 | 38.29 | 39.39 | 38.79 | 762,500 |
Jan 03, 2024 | 39.81 | 39.81 | 38.55 | 38.71 | 38.12 | 991,600 |
Jan 02, 2024 | 39.90 | 41.23 | 39.86 | 40.73 | 40.11 | 623,900 |
Dec 29, 2023 | 40.49 | 40.79 | 39.84 | 39.84 | 39.24 | 938,600 |
Dec 28, 2023 | 39.96 | 40.97 | 39.82 | 40.93 | 40.31 | 738,700 |
Dec 28, 2023 | 0.54 Dividend | |||||
Dec 27, 2023 | 41.35 | 41.47 | 40.58 | 40.75 | 39.60 | 657,200 |
Dec 26, 2023 | 41.04 | 41.53 | 40.78 | 41.40 | 40.23 | 532,000 |
Dec 22, 2023 | 41.43 | 41.93 | 40.52 | 40.81 | 39.66 | 460,300 |
Dec 21, 2023 | 41.57 | 41.83 | 40.50 | 41.03 | 39.87 | 664,900 |
Dec 20, 2023 | 40.97 | 42.63 | 40.91 | 40.92 | 39.77 | 1,168,100 |
Dec 19, 2023 | 40.90 | 41.22 | 40.61 | 40.93 | 39.78 | 1,161,500 |
Dec 18, 2023 | 41.17 | 41.50 | 40.21 | 40.53 | 39.39 | 1,014,000 |
Dec 15, 2023 | 42.71 | 42.99 | 40.98 | 40.99 | 39.84 | 3,328,500 |
Dec 14, 2023 | 40.85 | 43.37 | 40.85 | 43.00 | 41.79 | 2,116,900 |
Dec 13, 2023 | 37.66 | 40.26 | 37.24 | 39.67 | 38.55 | 1,638,500 |
Dec 12, 2023 | 38.15 | 38.15 | 37.52 | 37.56 | 36.50 | 1,314,300 |
Dec 11, 2023 | 38.44 | 38.60 | 38.01 | 38.17 | 37.09 | 778,500 |
Dec 08, 2023 | 38.22 | 38.61 | 37.76 | 38.59 | 37.50 | 1,881,700 |
Dec 07, 2023 | 36.53 | 38.60 | 36.53 | 38.59 | 37.50 | 2,549,900 |
Dec 06, 2023 | 36.34 | 37.46 | 36.34 | 36.59 | 35.56 | 1,692,300 |
Dec 05, 2023 | 35.59 | 35.76 | 34.99 | 35.75 | 34.74 | 1,482,700 |
Dec 04, 2023 | 35.19 | 36.13 | 35.17 | 35.99 | 34.98 | 1,074,200 |
Dec 01, 2023 | 33.07 | 35.62 | 32.71 | 35.41 | 34.41 | 1,691,400 |
Nov 30, 2023 | 33.32 | 33.76 | 32.73 | 32.98 | 32.05 | 1,568,000 |
Nov 29, 2023 | 32.60 | 34.01 | 32.60 | 33.31 | 32.37 | 2,231,400 |
Nov 28, 2023 | 30.32 | 32.16 | 29.88 | 32.14 | 31.23 | 1,553,900 |
Nov 27, 2023 | 30.12 | 30.67 | 29.72 | 30.45 | 29.59 | 934,600 |
Nov 24, 2023 | 30.34 | 30.40 | 29.88 | 30.18 | 29.33 | 205,500 |
Nov 22, 2023 | 30.71 | 30.71 | 30.14 | 30.31 | 29.46 | 449,900 |
Nov 21, 2023 | 30.48 | 30.86 | 29.98 | 30.28 | 29.43 | 456,200 |
Nov 20, 2023 | 30.92 | 31.03 | 30.43 | 30.97 | 30.10 | 735,000 |
Nov 17, 2023 | 31.19 | 31.23 | 30.57 | 30.93 | 30.06 | 731,700 |
Nov 16, 2023 | 31.73 | 32.05 | 30.68 | 30.73 | 29.86 | 756,600 |
Nov 15, 2023 | 31.42 | 32.86 | 31.42 | 31.86 | 30.96 | 1,018,200 |
Nov 14, 2023 | 29.85 | 32.09 | 29.66 | 31.57 | 30.68 | 1,103,100 |
Nov 13, 2023 | 28.05 | 28.20 | 27.39 | 28.01 | 27.22 | 1,058,400 |
Nov 10, 2023 | 28.61 | 28.64 | 28.05 | 28.53 | 27.73 | 949,800 |
Nov 09, 2023 | 30.08 | 30.11 | 28.01 | 28.38 | 27.58 | 1,194,900 |
Nov 08, 2023 | 30.12 | 30.16 | 29.40 | 29.83 | 28.99 | 710,800 |
Nov 07, 2023 | 31.07 | 31.27 | 29.92 | 29.96 | 29.12 | 1,040,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |