Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.54 | 36.98 | 36.38 | 36.60 | 36.60 | 7,371,100 |
Mar 15, 2024 | 36.55 | 36.93 | 36.21 | 36.48 | 36.48 | 17,634,800 |
Mar 14, 2024 | 36.95 | 37.08 | 36.37 | 36.57 | 36.57 | 9,924,900 |
Mar 13, 2024 | 37.21 | 37.42 | 36.95 | 36.99 | 36.99 | 8,789,100 |
Mar 12, 2024 | 37.00 | 37.11 | 36.78 | 37.01 | 37.01 | 11,600,300 |
Mar 11, 2024 | 37.09 | 37.39 | 36.74 | 37.19 | 37.19 | 5,064,000 |
Mar 08, 2024 | 37.00 | 37.08 | 36.53 | 36.96 | 36.96 | 6,904,700 |
Mar 07, 2024 | 37.00 | 37.26 | 36.70 | 36.83 | 36.83 | 5,659,300 |
Mar 06, 2024 | 36.32 | 36.73 | 36.32 | 36.67 | 36.67 | 5,743,400 |
Mar 05, 2024 | 36.25 | 36.99 | 36.13 | 36.27 | 36.27 | 9,773,800 |
Mar 04, 2024 | 35.34 | 36.28 | 35.27 | 36.20 | 36.20 | 5,248,600 |
Mar 01, 2024 | 35.22 | 35.62 | 34.98 | 35.49 | 35.49 | 4,947,100 |
Mar 01, 2024 | 0.38 Dividend | |||||
Feb 29, 2024 | 35.94 | 36.28 | 35.62 | 35.84 | 35.46 | 11,354,100 |
Feb 28, 2024 | 36.05 | 36.33 | 35.67 | 35.80 | 35.42 | 5,618,800 |
Feb 27, 2024 | 35.88 | 36.40 | 35.73 | 36.21 | 35.83 | 6,158,500 |
Feb 26, 2024 | 36.07 | 36.07 | 35.29 | 35.63 | 35.25 | 6,997,400 |
Feb 23, 2024 | 35.88 | 36.41 | 35.86 | 36.13 | 35.75 | 4,552,300 |
Feb 22, 2024 | 36.03 | 36.20 | 35.38 | 36.03 | 35.65 | 7,518,300 |
Feb 21, 2024 | 35.68 | 36.46 | 35.50 | 36.21 | 35.83 | 12,107,200 |
Feb 20, 2024 | 34.90 | 35.34 | 34.68 | 34.73 | 34.36 | 6,695,100 |
Feb 16, 2024 | 34.76 | 35.14 | 34.43 | 34.91 | 34.54 | 7,831,000 |
Feb 15, 2024 | 34.31 | 34.94 | 34.30 | 34.86 | 34.49 | 5,052,500 |
Feb 14, 2024 | 34.25 | 34.49 | 34.04 | 34.12 | 33.76 | 6,822,200 |
Feb 13, 2024 | 34.42 | 34.66 | 33.50 | 34.19 | 33.83 | 9,168,800 |
Feb 12, 2024 | 33.79 | 34.50 | 33.58 | 34.38 | 34.02 | 7,862,500 |
Feb 09, 2024 | 33.64 | 33.90 | 33.35 | 33.84 | 33.48 | 6,520,400 |
Feb 08, 2024 | 33.98 | 33.98 | 33.53 | 33.75 | 33.39 | 5,935,400 |
Feb 07, 2024 | 34.11 | 34.26 | 33.66 | 34.10 | 33.74 | 6,946,600 |
Feb 06, 2024 | 33.62 | 34.15 | 33.46 | 33.91 | 33.55 | 6,444,500 |
Feb 05, 2024 | 33.94 | 34.23 | 33.58 | 33.62 | 33.26 | 6,336,100 |
Feb 02, 2024 | 34.70 | 34.70 | 33.94 | 34.35 | 33.99 | 5,819,500 |
Feb 01, 2024 | 34.81 | 35.06 | 34.46 | 35.02 | 34.65 | 5,605,700 |
Jan 31, 2024 | 35.23 | 35.30 | 34.53 | 34.81 | 34.44 | 13,440,600 |
Jan 30, 2024 | 35.01 | 35.15 | 34.65 | 35.05 | 34.68 | 6,400,500 |
Jan 29, 2024 | 34.97 | 35.30 | 34.66 | 35.29 | 34.92 | 5,454,500 |
Jan 26, 2024 | 34.91 | 35.03 | 34.66 | 35.01 | 34.64 | 6,182,300 |
Jan 25, 2024 | 34.43 | 34.90 | 34.08 | 34.90 | 34.53 | 12,960,400 |
Jan 24, 2024 | 34.85 | 34.99 | 34.03 | 34.08 | 33.72 | 7,287,600 |
Jan 23, 2024 | 34.91 | 35.12 | 34.51 | 34.75 | 34.38 | 6,110,200 |
Jan 22, 2024 | 34.94 | 35.38 | 34.66 | 34.86 | 34.49 | 5,031,600 |
Jan 19, 2024 | 35.19 | 35.39 | 34.81 | 35.04 | 34.67 | 9,294,800 |
Jan 18, 2024 | 35.36 | 35.44 | 34.88 | 35.30 | 34.93 | 6,258,100 |
Jan 17, 2024 | 35.51 | 36.06 | 35.28 | 35.59 | 35.21 | 7,004,100 |
Jan 16, 2024 | 35.91 | 35.99 | 35.46 | 35.70 | 35.32 | 7,465,100 |
Jan 12, 2024 | 36.50 | 36.59 | 36.05 | 36.07 | 35.69 | 4,096,400 |
Jan 11, 2024 | 36.41 | 36.57 | 35.98 | 36.21 | 35.83 | 6,882,000 |
Jan 10, 2024 | 36.63 | 36.78 | 36.40 | 36.64 | 36.25 | 5,345,800 |
Jan 09, 2024 | 36.47 | 36.59 | 36.23 | 36.44 | 36.05 | 6,096,200 |
Jan 08, 2024 | 36.05 | 36.74 | 35.95 | 36.69 | 36.30 | 6,027,200 |
Jan 05, 2024 | 35.91 | 36.50 | 35.74 | 36.31 | 35.93 | 4,980,000 |
Jan 04, 2024 | 36.09 | 36.32 | 35.97 | 36.02 | 35.64 | 5,443,600 |
Jan 03, 2024 | 36.53 | 36.67 | 35.90 | 36.18 | 35.80 | 6,784,000 |
Jan 02, 2024 | 35.75 | 36.67 | 35.58 | 36.47 | 36.08 | 7,584,600 |
Dec 29, 2023 | 35.70 | 35.95 | 35.57 | 35.90 | 35.52 | 4,634,200 |
Dec 28, 2023 | 35.40 | 35.99 | 35.34 | 35.85 | 35.47 | 5,832,800 |
Dec 27, 2023 | 35.56 | 35.66 | 35.10 | 35.41 | 35.03 | 6,882,000 |
Dec 26, 2023 | 35.19 | 35.63 | 35.18 | 35.53 | 35.15 | 3,900,300 |
Dec 22, 2023 | 35.24 | 35.82 | 35.20 | 35.26 | 34.89 | 5,794,600 |
Dec 21, 2023 | 34.92 | 35.25 | 34.81 | 35.07 | 34.70 | 8,332,500 |
Dec 20, 2023 | 35.45 | 35.60 | 34.81 | 34.81 | 34.44 | 10,523,500 |
Dec 19, 2023 | 34.43 | 35.42 | 34.05 | 35.41 | 35.03 | 16,414,300 |
Dec 18, 2023 | 35.39 | 35.59 | 34.22 | 34.45 | 34.08 | 23,411,000 |
Dec 15, 2023 | 37.44 | 37.50 | 35.32 | 35.49 | 35.11 | 38,845,300 |
Dec 14, 2023 | 41.22 | 41.43 | 37.46 | 37.90 | 37.50 | 26,399,000 |
Dec 13, 2023 | 39.49 | 41.08 | 39.34 | 41.00 | 40.57 | 7,994,500 |
Dec 12, 2023 | 39.66 | 39.66 | 39.18 | 39.44 | 39.02 | 5,695,700 |
Dec 11, 2023 | 39.35 | 39.63 | 39.10 | 39.52 | 39.10 | 7,793,000 |
Dec 08, 2023 | 39.37 | 39.38 | 38.98 | 39.21 | 38.79 | 7,433,400 |
Dec 07, 2023 | 39.52 | 39.88 | 39.15 | 39.34 | 38.92 | 7,687,100 |
Dec 06, 2023 | 38.74 | 39.45 | 38.63 | 39.41 | 38.99 | 7,815,800 |
Dec 05, 2023 | 38.79 | 38.80 | 38.21 | 38.50 | 38.09 | 7,114,900 |
Dec 04, 2023 | 38.77 | 39.01 | 38.55 | 38.73 | 38.32 | 8,158,300 |
Dec 01, 2023 | 38.58 | 39.01 | 38.22 | 38.99 | 38.58 | 7,382,800 |
Nov 30, 2023 | 38.41 | 38.60 | 38.17 | 38.51 | 38.10 | 11,572,700 |
Nov 29, 2023 | 39.27 | 39.33 | 38.25 | 38.39 | 37.98 | 5,268,300 |
Nov 28, 2023 | 39.19 | 39.57 | 38.93 | 39.16 | 38.74 | 5,652,500 |
Nov 27, 2023 | 39.19 | 39.26 | 38.85 | 39.14 | 38.73 | 6,884,700 |
Nov 24, 2023 | 38.93 | 39.24 | 38.74 | 39.19 | 38.77 | 2,523,100 |
Nov 22, 2023 | 38.98 | 39.07 | 38.62 | 38.86 | 38.45 | 6,251,000 |
Nov 21, 2023 | 38.94 | 39.07 | 38.35 | 38.88 | 38.47 | 5,053,400 |
Nov 20, 2023 | 38.91 | 39.24 | 38.55 | 39.08 | 38.67 | 7,680,200 |
Nov 17, 2023 | 39.70 | 39.72 | 38.89 | 38.95 | 38.54 | 10,869,000 |
Nov 16, 2023 | 40.03 | 40.36 | 39.42 | 39.48 | 39.06 | 10,366,500 |
Nov 15, 2023 | 39.43 | 40.19 | 39.37 | 39.67 | 39.25 | 6,703,800 |
Nov 14, 2023 | 39.20 | 39.79 | 39.14 | 39.59 | 39.17 | 6,434,700 |
Nov 14, 2023 | 0.36 Dividend | |||||
Nov 13, 2023 | 39.28 | 39.47 | 38.76 | 38.80 | 38.03 | 5,511,300 |
Nov 10, 2023 | 39.50 | 39.60 | 39.10 | 39.43 | 38.65 | 4,495,800 |
Nov 09, 2023 | 39.67 | 39.98 | 39.23 | 39.25 | 38.47 | 3,867,500 |
Nov 08, 2023 | 39.57 | 39.68 | 39.09 | 39.58 | 38.80 | 5,553,300 |
Nov 07, 2023 | 40.02 | 40.06 | 39.63 | 39.74 | 38.95 | 5,491,100 |
Nov 06, 2023 | 40.46 | 40.72 | 39.99 | 40.02 | 39.23 | 6,858,400 |
Nov 03, 2023 | 41.31 | 41.48 | 40.54 | 40.56 | 39.76 | 5,902,900 |
Nov 02, 2023 | 39.87 | 41.09 | 39.49 | 40.70 | 39.89 | 6,467,900 |
Nov 01, 2023 | 39.01 | 39.83 | 38.76 | 39.53 | 38.75 | 7,721,800 |
Oct 31, 2023 | 38.51 | 38.97 | 38.42 | 38.94 | 38.17 | 5,971,300 |
Oct 30, 2023 | 38.55 | 38.93 | 38.22 | 38.45 | 37.69 | 5,177,900 |
Oct 27, 2023 | 39.01 | 39.17 | 38.22 | 38.43 | 37.67 | 5,213,100 |
Oct 26, 2023 | 39.16 | 39.80 | 39.10 | 39.15 | 38.38 | 6,967,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |