Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.23 | 38.49 | 38.18 | 38.29 | 38.29 | 266,225 |
Mar 27, 2024 | 37.82 | 38.21 | 37.65 | 38.09 | 38.09 | 865,400 |
Mar 27, 2024 | 0.123 Dividend | |||||
Mar 26, 2024 | 37.90 | 38.00 | 37.55 | 37.57 | 37.45 | 1,483,700 |
Mar 25, 2024 | 38.28 | 38.35 | 37.83 | 37.84 | 37.72 | 984,400 |
Mar 22, 2024 | 38.34 | 38.45 | 37.97 | 38.22 | 38.09 | 1,220,800 |
Mar 21, 2024 | 37.95 | 38.30 | 37.82 | 38.28 | 38.15 | 809,700 |
Mar 20, 2024 | 36.95 | 37.79 | 36.78 | 37.77 | 37.65 | 1,170,900 |
Mar 19, 2024 | 37.13 | 37.28 | 36.84 | 37.01 | 36.89 | 818,700 |
Mar 18, 2024 | 37.19 | 37.60 | 37.09 | 37.11 | 36.99 | 894,300 |
Mar 15, 2024 | 36.95 | 37.41 | 36.87 | 37.21 | 37.09 | 2,048,700 |
Mar 14, 2024 | 38.00 | 38.00 | 36.91 | 37.32 | 37.20 | 1,055,600 |
Mar 13, 2024 | 38.03 | 38.34 | 37.88 | 38.05 | 37.93 | 1,601,700 |
Mar 12, 2024 | 38.03 | 38.13 | 37.68 | 37.96 | 37.84 | 1,079,400 |
Mar 11, 2024 | 37.77 | 38.14 | 37.46 | 38.14 | 38.02 | 1,591,900 |
Mar 08, 2024 | 37.38 | 37.85 | 37.34 | 37.81 | 37.69 | 1,260,400 |
Mar 07, 2024 | 37.60 | 37.70 | 36.88 | 37.00 | 36.88 | 961,100 |
Mar 06, 2024 | 37.31 | 37.49 | 37.05 | 37.35 | 37.23 | 1,335,100 |
Mar 05, 2024 | 37.30 | 37.60 | 36.92 | 37.12 | 37.00 | 836,900 |
Mar 04, 2024 | 37.44 | 37.58 | 36.75 | 37.39 | 37.27 | 1,039,900 |
Mar 01, 2024 | 37.03 | 37.64 | 36.67 | 37.52 | 37.40 | 1,213,300 |
Feb 29, 2024 | 37.51 | 37.58 | 37.06 | 37.14 | 37.02 | 1,441,500 |
Feb 28, 2024 | 36.90 | 37.45 | 36.86 | 37.12 | 37.00 | 1,214,700 |
Feb 28, 2024 | 0.123 Dividend | |||||
Feb 27, 2024 | 38.14 | 38.19 | 37.13 | 37.19 | 36.95 | 1,806,400 |
Feb 26, 2024 | 38.19 | 38.26 | 37.76 | 37.86 | 37.61 | 830,700 |
Feb 23, 2024 | 38.74 | 38.77 | 38.30 | 38.31 | 38.06 | 812,600 |
Feb 22, 2024 | 38.60 | 38.74 | 38.21 | 38.73 | 38.48 | 827,700 |
Feb 21, 2024 | 38.72 | 38.88 | 38.32 | 38.42 | 38.17 | 1,093,500 |
Feb 20, 2024 | 38.75 | 39.27 | 38.55 | 38.70 | 38.45 | 1,492,900 |
Feb 16, 2024 | 38.88 | 39.25 | 38.66 | 39.10 | 38.84 | 2,126,300 |
Feb 15, 2024 | 38.51 | 39.12 | 38.51 | 39.12 | 38.86 | 1,947,500 |
Feb 14, 2024 | 36.88 | 38.46 | 36.88 | 38.24 | 37.99 | 2,626,200 |
Feb 13, 2024 | 36.50 | 37.50 | 36.20 | 37.45 | 37.20 | 1,975,600 |
Feb 12, 2024 | 37.55 | 37.93 | 37.46 | 37.50 | 37.25 | 1,021,100 |
Feb 09, 2024 | 37.57 | 37.79 | 37.30 | 37.53 | 37.28 | 1,182,400 |
Feb 08, 2024 | 36.92 | 37.79 | 36.92 | 37.51 | 37.26 | 1,070,100 |
Feb 07, 2024 | 37.51 | 37.51 | 36.87 | 36.92 | 36.68 | 769,000 |
Feb 06, 2024 | 36.93 | 37.60 | 36.83 | 37.52 | 37.27 | 1,019,400 |
Feb 05, 2024 | 37.10 | 37.24 | 36.65 | 36.93 | 36.69 | 967,000 |
Feb 02, 2024 | 37.23 | 37.79 | 36.73 | 37.61 | 37.36 | 1,115,500 |
Feb 01, 2024 | 36.87 | 37.74 | 36.62 | 37.73 | 37.48 | 1,071,200 |
Jan 31, 2024 | 37.69 | 37.76 | 36.74 | 36.94 | 36.70 | 1,300,500 |
Jan 30, 2024 | 37.86 | 37.93 | 37.48 | 37.50 | 37.25 | 626,700 |
Jan 30, 2024 | 0.123 Dividend | |||||
Jan 29, 2024 | 38.07 | 38.27 | 37.94 | 38.17 | 37.80 | 830,900 |
Jan 26, 2024 | 38.03 | 38.11 | 37.61 | 37.98 | 37.61 | 810,100 |
Jan 25, 2024 | 37.84 | 38.16 | 37.60 | 37.80 | 37.43 | 717,200 |
Jan 24, 2024 | 38.58 | 38.58 | 37.41 | 37.51 | 37.14 | 832,500 |
Jan 23, 2024 | 38.85 | 38.86 | 38.08 | 38.17 | 37.80 | 901,800 |
Jan 22, 2024 | 38.19 | 38.80 | 38.17 | 38.64 | 38.26 | 1,432,200 |
Jan 19, 2024 | 37.25 | 38.18 | 37.06 | 38.02 | 37.65 | 1,202,000 |
Jan 18, 2024 | 37.55 | 37.64 | 36.80 | 37.13 | 36.77 | 1,131,100 |
Jan 17, 2024 | 37.56 | 38.05 | 37.11 | 37.47 | 37.10 | 872,400 |
Jan 16, 2024 | 38.24 | 38.49 | 37.88 | 38.17 | 37.80 | 1,247,300 |
Jan 12, 2024 | 38.69 | 38.81 | 38.07 | 38.57 | 38.19 | 1,057,700 |
Jan 11, 2024 | 38.50 | 38.59 | 38.09 | 38.33 | 37.96 | 1,020,600 |
Jan 10, 2024 | 38.62 | 38.89 | 38.53 | 38.73 | 38.35 | 807,200 |
Jan 09, 2024 | 38.62 | 38.82 | 38.41 | 38.58 | 38.20 | 1,893,400 |
Jan 08, 2024 | 38.58 | 39.11 | 38.51 | 38.99 | 38.61 | 655,100 |
Jan 05, 2024 | 38.25 | 38.73 | 38.05 | 38.51 | 38.13 | 1,334,700 |
Jan 04, 2024 | 38.76 | 38.98 | 38.37 | 38.60 | 38.22 | 1,170,200 |
Jan 03, 2024 | 39.27 | 39.39 | 38.80 | 38.88 | 38.50 | 1,606,800 |
Jan 02, 2024 | 39.15 | 39.61 | 39.01 | 39.59 | 39.20 | 1,159,600 |
Dec 29, 2023 | 39.32 | 39.60 | 39.16 | 39.26 | 38.88 | 1,511,400 |
Dec 28, 2023 | 39.09 | 39.58 | 39.09 | 39.58 | 39.19 | 914,400 |
Dec 28, 2023 | 0.123 Dividend | |||||
Dec 27, 2023 | 39.24 | 39.34 | 39.06 | 39.34 | 38.83 | 761,300 |
Dec 26, 2023 | 38.85 | 39.24 | 38.83 | 39.09 | 38.59 | 572,900 |
Dec 22, 2023 | 38.81 | 39.18 | 38.64 | 38.85 | 38.35 | 1,143,500 |
Dec 21, 2023 | 38.74 | 38.84 | 38.28 | 38.74 | 38.24 | 1,281,400 |
Dec 20, 2023 | 38.85 | 39.11 | 38.27 | 38.29 | 37.80 | 1,365,900 |
Dec 19, 2023 | 38.76 | 39.02 | 38.59 | 38.82 | 38.32 | 1,451,500 |
Dec 18, 2023 | 38.73 | 38.87 | 38.49 | 38.56 | 38.06 | 1,230,700 |
Dec 15, 2023 | 39.00 | 39.12 | 38.39 | 38.66 | 38.16 | 3,168,400 |
Dec 14, 2023 | 39.00 | 39.15 | 38.49 | 39.04 | 38.54 | 3,382,700 |
Dec 13, 2023 | 36.72 | 38.50 | 36.69 | 38.28 | 37.79 | 1,580,100 |
Dec 12, 2023 | 36.30 | 36.86 | 36.12 | 36.71 | 36.24 | 775,300 |
Dec 11, 2023 | 36.21 | 36.53 | 36.14 | 36.34 | 35.87 | 797,200 |
Dec 08, 2023 | 36.10 | 36.23 | 35.79 | 36.22 | 35.75 | 1,204,200 |
Dec 07, 2023 | 36.05 | 36.41 | 35.82 | 36.21 | 35.74 | 723,300 |
Dec 06, 2023 | 36.35 | 36.41 | 35.98 | 36.12 | 35.66 | 1,281,300 |
Dec 05, 2023 | 36.61 | 36.71 | 35.92 | 36.09 | 35.63 | 1,202,000 |
Dec 04, 2023 | 36.27 | 36.87 | 36.12 | 36.84 | 36.37 | 1,549,000 |
Dec 01, 2023 | 35.79 | 36.49 | 35.69 | 36.40 | 35.93 | 1,711,200 |
Nov 30, 2023 | 35.75 | 36.02 | 35.39 | 35.85 | 35.39 | 1,812,100 |
Nov 29, 2023 | 36.03 | 36.19 | 35.81 | 35.83 | 35.37 | 1,495,700 |
Nov 29, 2023 | 0.123 Dividend | |||||
Nov 28, 2023 | 35.90 | 36.36 | 35.71 | 35.86 | 35.28 | 2,190,800 |
Nov 27, 2023 | 35.82 | 36.40 | 35.80 | 36.19 | 35.60 | 965,800 |
Nov 24, 2023 | 35.74 | 35.97 | 35.57 | 35.95 | 35.37 | 394,900 |
Nov 22, 2023 | 36.05 | 36.10 | 35.73 | 35.82 | 35.24 | 634,500 |
Nov 21, 2023 | 35.95 | 35.97 | 35.50 | 35.63 | 35.05 | 1,172,700 |
Nov 20, 2023 | 35.68 | 36.09 | 35.40 | 36.09 | 35.50 | 1,052,200 |
Nov 17, 2023 | 35.59 | 35.77 | 35.35 | 35.76 | 35.18 | 1,045,900 |
Nov 16, 2023 | 35.70 | 35.79 | 35.20 | 35.24 | 34.67 | 631,700 |
Nov 15, 2023 | 35.56 | 35.91 | 35.49 | 35.62 | 35.04 | 1,056,000 |
Nov 14, 2023 | 35.31 | 36.10 | 35.04 | 35.69 | 35.11 | 1,204,100 |
Nov 13, 2023 | 34.30 | 34.39 | 33.99 | 34.12 | 33.57 | 667,100 |
Nov 10, 2023 | 34.49 | 34.62 | 34.22 | 34.58 | 34.02 | 451,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |