Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 32.73 | 33.74 | 32.55 | 33.71 | 33.71 | 7,794,800 |
Mar 26, 2024 | 34.52 | 34.80 | 32.81 | 32.88 | 32.88 | 11,751,200 |
Mar 25, 2024 | 33.66 | 34.74 | 33.62 | 34.59 | 34.59 | 12,154,200 |
Mar 22, 2024 | 33.85 | 34.03 | 33.41 | 33.46 | 33.46 | 5,746,400 |
Mar 21, 2024 | 33.80 | 34.12 | 33.46 | 33.91 | 33.91 | 4,453,300 |
Mar 20, 2024 | 32.77 | 33.97 | 32.62 | 33.79 | 33.79 | 5,679,200 |
Mar 19, 2024 | 32.39 | 33.31 | 32.31 | 33.14 | 33.14 | 7,294,800 |
Mar 18, 2024 | 32.24 | 32.87 | 32.07 | 32.34 | 32.34 | 5,540,000 |
Mar 15, 2024 | 32.24 | 32.83 | 31.86 | 32.00 | 32.00 | 22,210,100 |
Mar 14, 2024 | 32.75 | 32.95 | 32.29 | 32.47 | 32.47 | 8,569,100 |
Mar 13, 2024 | 31.85 | 32.90 | 31.84 | 32.56 | 32.56 | 7,910,400 |
Mar 12, 2024 | 31.36 | 31.49 | 30.90 | 31.44 | 31.44 | 4,969,000 |
Mar 11, 2024 | 30.60 | 31.24 | 30.42 | 31.20 | 31.20 | 4,475,600 |
Mar 08, 2024 | 30.55 | 31.13 | 30.53 | 30.81 | 30.81 | 5,703,600 |
Mar 07, 2024 | 30.53 | 30.92 | 30.42 | 30.55 | 30.55 | 4,730,900 |
Mar 06, 2024 | 30.91 | 30.97 | 30.41 | 30.63 | 30.63 | 4,716,100 |
Mar 05, 2024 | 30.03 | 30.70 | 29.91 | 30.46 | 30.46 | 5,866,600 |
Mar 04, 2024 | 30.67 | 30.68 | 29.99 | 30.03 | 30.03 | 6,582,400 |
Mar 01, 2024 | 30.21 | 30.67 | 29.94 | 30.41 | 30.41 | 6,265,000 |
Feb 29, 2024 | 30.09 | 30.30 | 29.63 | 29.79 | 29.79 | 6,496,200 |
Feb 28, 2024 | 30.18 | 30.49 | 29.72 | 29.95 | 29.95 | 4,815,100 |
Feb 27, 2024 | 29.85 | 30.47 | 29.70 | 30.20 | 30.20 | 6,607,000 |
Feb 26, 2024 | 29.97 | 30.32 | 29.60 | 29.62 | 29.62 | 5,751,700 |
Feb 23, 2024 | 29.76 | 30.48 | 29.58 | 30.03 | 30.03 | 7,868,200 |
Feb 22, 2024 | 31.19 | 31.20 | 29.94 | 30.22 | 30.22 | 13,861,400 |
Feb 21, 2024 | 31.12 | 31.99 | 31.08 | 31.44 | 31.44 | 8,277,100 |
Feb 20, 2024 | 31.50 | 31.64 | 30.94 | 30.98 | 30.98 | 6,566,300 |
Feb 16, 2024 | 31.31 | 31.91 | 30.94 | 31.57 | 31.57 | 8,147,100 |
Feb 15, 2024 | 29.99 | 31.47 | 29.96 | 31.25 | 31.25 | 6,701,900 |
Feb 14, 2024 | 29.75 | 30.35 | 29.66 | 29.80 | 29.80 | 6,141,500 |
Feb 13, 2024 | 30.37 | 30.46 | 29.47 | 29.63 | 29.63 | 6,006,500 |
Feb 12, 2024 | 30.02 | 30.84 | 30.02 | 30.48 | 30.48 | 6,317,500 |
Feb 09, 2024 | 30.52 | 30.69 | 29.80 | 29.87 | 29.87 | 5,287,700 |
Feb 08, 2024 | 30.59 | 30.81 | 30.30 | 30.47 | 30.47 | 6,213,800 |
Feb 07, 2024 | 30.58 | 30.86 | 30.17 | 30.55 | 30.55 | 3,937,300 |
Feb 06, 2024 | 30.01 | 30.77 | 29.82 | 30.52 | 30.52 | 4,672,000 |
Feb 05, 2024 | 30.02 | 30.20 | 29.47 | 29.81 | 29.81 | 5,604,000 |
Feb 02, 2024 | 30.76 | 30.76 | 30.16 | 30.24 | 30.24 | 4,651,200 |
Feb 01, 2024 | 31.44 | 31.71 | 30.61 | 30.80 | 30.80 | 6,403,700 |
Jan 31, 2024 | 32.47 | 32.52 | 31.29 | 31.33 | 31.33 | 5,400,300 |
Jan 30, 2024 | 31.45 | 32.48 | 31.36 | 32.42 | 32.42 | 5,113,900 |
Jan 29, 2024 | 32.05 | 32.12 | 31.39 | 31.87 | 31.87 | 4,862,300 |
Jan 26, 2024 | 32.07 | 32.27 | 31.63 | 32.11 | 32.11 | 4,159,500 |
Jan 25, 2024 | 31.49 | 32.05 | 31.10 | 32.04 | 32.04 | 4,761,900 |
Jan 24, 2024 | 31.11 | 31.48 | 30.80 | 31.37 | 31.37 | 5,783,500 |
Jan 23, 2024 | 30.53 | 31.10 | 30.45 | 30.85 | 30.85 | 5,541,000 |
Jan 22, 2024 | 30.37 | 30.91 | 30.09 | 30.71 | 30.71 | 5,194,700 |
Jan 19, 2024 | 30.50 | 30.55 | 29.95 | 30.37 | 30.37 | 6,661,200 |
Jan 19, 2024 | 0.25 Dividend | |||||
Jan 18, 2024 | 30.79 | 30.81 | 30.23 | 30.68 | 30.43 | 5,286,300 |
Jan 17, 2024 | 30.95 | 31.32 | 30.70 | 30.81 | 30.56 | 5,407,100 |
Jan 16, 2024 | 32.10 | 32.20 | 31.22 | 31.27 | 31.02 | 5,331,500 |
Jan 12, 2024 | 33.08 | 33.20 | 32.30 | 32.54 | 32.27 | 4,447,400 |
Jan 11, 2024 | 32.83 | 33.04 | 32.28 | 32.46 | 32.20 | 4,322,400 |
Jan 10, 2024 | 32.91 | 32.91 | 32.33 | 32.57 | 32.30 | 5,385,300 |
Jan 09, 2024 | 33.87 | 33.94 | 32.90 | 32.97 | 32.70 | 5,460,200 |
Jan 08, 2024 | 33.59 | 33.79 | 33.18 | 33.73 | 33.46 | 7,849,000 |
Jan 05, 2024 | 34.31 | 34.48 | 33.79 | 34.34 | 34.06 | 9,375,700 |
Jan 04, 2024 | 34.75 | 35.13 | 33.97 | 34.05 | 33.77 | 19,168,900 |
Jan 03, 2024 | 35.99 | 36.91 | 35.60 | 36.75 | 36.45 | 3,007,300 |
Jan 02, 2024 | 36.14 | 36.64 | 35.91 | 36.11 | 35.82 | 2,838,700 |
Dec 29, 2023 | 36.31 | 36.35 | 35.77 | 35.88 | 35.59 | 3,671,100 |
Dec 28, 2023 | 36.99 | 37.09 | 36.08 | 36.10 | 35.81 | 3,483,400 |
Dec 27, 2023 | 37.24 | 37.82 | 37.08 | 37.17 | 36.87 | 3,315,600 |
Dec 26, 2023 | 36.46 | 37.39 | 36.45 | 37.29 | 36.99 | 3,272,600 |
Dec 22, 2023 | 36.19 | 36.40 | 35.84 | 35.96 | 35.67 | 2,498,200 |
Dec 21, 2023 | 35.74 | 35.96 | 35.41 | 35.94 | 35.65 | 2,551,700 |
Dec 20, 2023 | 36.13 | 36.37 | 35.48 | 35.52 | 35.23 | 4,384,600 |
Dec 19, 2023 | 35.55 | 36.17 | 35.33 | 36.01 | 35.72 | 4,168,400 |
Dec 18, 2023 | 36.15 | 36.39 | 35.61 | 35.64 | 35.35 | 6,081,800 |
Dec 15, 2023 | 35.64 | 35.73 | 34.96 | 35.35 | 35.06 | 9,846,500 |
Dec 14, 2023 | 35.57 | 36.21 | 35.44 | 35.74 | 35.45 | 5,938,700 |
Dec 13, 2023 | 34.29 | 34.87 | 33.76 | 34.85 | 34.57 | 5,054,100 |
Dec 12, 2023 | 34.16 | 34.43 | 33.82 | 34.18 | 33.90 | 3,859,800 |
Dec 11, 2023 | 34.43 | 34.82 | 34.36 | 34.70 | 34.42 | 3,434,500 |
Dec 08, 2023 | 34.05 | 34.52 | 33.80 | 34.47 | 34.19 | 2,732,000 |
Dec 07, 2023 | 34.23 | 34.46 | 33.58 | 33.83 | 33.55 | 4,447,600 |
Dec 06, 2023 | 34.40 | 34.92 | 33.93 | 34.03 | 33.75 | 4,374,900 |
Dec 05, 2023 | 36.09 | 36.14 | 34.78 | 34.79 | 34.51 | 3,070,900 |
Dec 04, 2023 | 35.74 | 36.24 | 35.59 | 35.82 | 35.53 | 3,607,500 |
Dec 01, 2023 | 35.98 | 37.06 | 35.96 | 36.20 | 35.91 | 3,208,900 |
Nov 30, 2023 | 36.73 | 37.13 | 35.56 | 36.00 | 35.71 | 5,839,700 |
Nov 29, 2023 | 36.63 | 36.78 | 36.19 | 36.31 | 36.01 | 2,557,300 |
Nov 28, 2023 | 36.43 | 36.74 | 36.12 | 36.38 | 36.08 | 3,073,200 |
Nov 27, 2023 | 36.47 | 36.60 | 35.99 | 36.34 | 36.04 | 3,670,900 |
Nov 24, 2023 | 36.47 | 37.07 | 36.47 | 36.88 | 36.58 | 1,600,400 |
Nov 22, 2023 | 34.81 | 36.61 | 34.65 | 36.56 | 36.26 | 4,495,800 |
Nov 21, 2023 | 36.68 | 37.05 | 36.24 | 36.62 | 36.32 | 2,166,800 |
Nov 20, 2023 | 37.36 | 37.70 | 36.97 | 37.00 | 36.70 | 3,280,000 |
Nov 17, 2023 | 36.35 | 37.27 | 35.97 | 36.87 | 36.57 | 5,052,700 |
Nov 16, 2023 | 36.75 | 36.87 | 35.34 | 35.85 | 35.56 | 6,600,100 |
Nov 15, 2023 | 37.32 | 38.27 | 37.24 | 37.31 | 37.01 | 3,379,600 |
Nov 14, 2023 | 36.81 | 37.83 | 36.75 | 37.57 | 37.26 | 3,475,400 |
Nov 13, 2023 | 37.18 | 37.18 | 36.48 | 36.65 | 36.35 | 3,169,300 |
Nov 10, 2023 | 36.67 | 37.07 | 36.44 | 36.92 | 36.62 | 2,500,200 |
Nov 09, 2023 | 37.03 | 37.30 | 36.28 | 36.36 | 36.06 | 3,833,200 |
Nov 08, 2023 | 37.90 | 38.02 | 36.64 | 36.71 | 36.41 | 4,417,200 |
Nov 07, 2023 | 38.52 | 38.65 | 37.45 | 38.08 | 37.77 | 3,994,700 |
Nov 06, 2023 | 40.25 | 40.30 | 39.25 | 39.30 | 38.98 | 3,141,500 |
Nov 03, 2023 | 39.99 | 40.93 | 39.60 | 39.96 | 39.63 | 4,891,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |