Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.07 | 36.38 | 35.84 | 36.34 | 36.34 | 2,413,400 |
Mar 15, 2024 | 36.00 | 36.34 | 35.94 | 36.08 | 36.08 | 5,917,000 |
Mar 14, 2024 | 35.70 | 36.30 | 35.60 | 36.07 | 36.07 | 5,994,000 |
Mar 13, 2024 | 35.33 | 35.78 | 35.28 | 35.57 | 35.57 | 5,163,200 |
Mar 12, 2024 | 34.75 | 35.05 | 34.54 | 35.02 | 35.02 | 4,998,200 |
Mar 11, 2024 | 34.29 | 34.84 | 34.12 | 34.76 | 34.76 | 6,052,700 |
Mar 08, 2024 | 34.80 | 34.89 | 34.30 | 34.45 | 34.45 | 6,442,300 |
Mar 07, 2024 | 34.90 | 35.16 | 34.77 | 34.77 | 34.77 | 7,185,900 |
Mar 06, 2024 | 34.99 | 35.26 | 34.76 | 34.91 | 34.91 | 3,796,200 |
Mar 05, 2024 | 34.15 | 34.76 | 34.13 | 34.53 | 34.53 | 3,475,200 |
Mar 04, 2024 | 35.04 | 35.13 | 34.17 | 34.24 | 34.24 | 4,647,700 |
Mar 01, 2024 | 34.35 | 35.03 | 34.27 | 34.94 | 34.94 | 12,607,200 |
Feb 29, 2024 | 34.07 | 34.52 | 33.79 | 34.36 | 34.36 | 10,824,100 |
Feb 28, 2024 | 33.48 | 33.90 | 33.26 | 33.85 | 33.85 | 3,960,300 |
Feb 27, 2024 | 33.96 | 34.15 | 33.45 | 33.63 | 33.63 | 2,639,600 |
Feb 26, 2024 | 33.80 | 34.18 | 33.68 | 33.81 | 33.81 | 3,781,300 |
Feb 23, 2024 | 33.42 | 33.99 | 33.32 | 33.91 | 33.91 | 4,575,300 |
Feb 22, 2024 | 33.53 | 33.99 | 33.34 | 33.53 | 33.53 | 5,808,400 |
Feb 21, 2024 | 32.72 | 33.63 | 32.64 | 33.59 | 33.59 | 3,921,400 |
Feb 20, 2024 | 32.93 | 33.19 | 32.62 | 32.64 | 32.64 | 3,088,500 |
Feb 16, 2024 | 33.12 | 33.36 | 32.80 | 33.07 | 33.07 | 3,780,200 |
Feb 15, 2024 | 31.59 | 33.11 | 31.46 | 33.10 | 33.10 | 6,365,200 |
Feb 14, 2024 | 31.77 | 31.94 | 31.31 | 31.52 | 31.52 | 6,866,800 |
Feb 13, 2024 | 32.19 | 32.33 | 31.25 | 31.58 | 31.58 | 6,609,600 |
Feb 12, 2024 | 32.25 | 32.61 | 32.09 | 32.37 | 32.37 | 4,690,200 |
Feb 09, 2024 | 32.39 | 32.58 | 32.02 | 32.13 | 32.13 | 6,014,800 |
Feb 08, 2024 | 32.18 | 32.29 | 31.92 | 32.24 | 32.24 | 4,863,700 |
Feb 07, 2024 | 32.09 | 32.13 | 31.78 | 32.12 | 32.12 | 1,831,900 |
Feb 06, 2024 | 31.95 | 32.45 | 31.82 | 31.98 | 31.98 | 2,436,900 |
Feb 05, 2024 | 31.94 | 32.08 | 31.39 | 31.84 | 31.84 | 2,600,100 |
Feb 02, 2024 | 32.74 | 32.75 | 32.10 | 32.11 | 32.11 | 3,261,500 |
Feb 01, 2024 | 33.27 | 33.71 | 32.54 | 32.80 | 32.80 | 3,645,600 |
Jan 31, 2024 | 33.43 | 33.55 | 33.08 | 33.12 | 33.12 | 2,289,100 |
Jan 30, 2024 | 32.44 | 33.58 | 32.42 | 33.57 | 33.57 | 3,060,200 |
Jan 29, 2024 | 32.70 | 32.80 | 32.41 | 32.78 | 32.78 | 3,101,500 |
Jan 26, 2024 | 32.35 | 32.76 | 32.27 | 32.74 | 32.74 | 3,194,900 |
Jan 25, 2024 | 32.13 | 32.36 | 31.95 | 32.31 | 32.31 | 2,337,500 |
Jan 24, 2024 | 31.76 | 31.93 | 31.42 | 31.83 | 31.83 | 3,240,000 |
Jan 23, 2024 | 31.53 | 31.91 | 31.35 | 31.53 | 31.53 | 2,315,600 |
Jan 22, 2024 | 31.40 | 31.84 | 31.14 | 31.69 | 31.69 | 3,240,800 |
Jan 19, 2024 | 31.40 | 31.56 | 31.22 | 31.49 | 31.49 | 2,564,000 |
Jan 18, 2024 | 31.53 | 31.61 | 31.03 | 31.44 | 31.44 | 2,914,900 |
Jan 17, 2024 | 31.56 | 31.64 | 31.12 | 31.49 | 31.49 | 3,429,100 |
Jan 16, 2024 | 32.51 | 32.59 | 31.94 | 31.98 | 31.98 | 3,294,400 |
Jan 12, 2024 | 33.26 | 33.33 | 32.65 | 32.78 | 32.78 | 2,867,600 |
Jan 11, 2024 | 32.69 | 32.82 | 32.22 | 32.68 | 32.68 | 5,133,600 |
Jan 10, 2024 | 32.75 | 32.94 | 32.21 | 32.43 | 32.43 | 3,702,100 |
Jan 09, 2024 | 33.07 | 33.15 | 32.58 | 32.70 | 32.70 | 4,586,500 |
Jan 08, 2024 | 32.99 | 33.10 | 32.62 | 33.07 | 33.07 | 4,148,000 |
Jan 05, 2024 | 34.06 | 34.28 | 33.68 | 33.80 | 33.80 | 3,460,000 |
Jan 04, 2024 | 34.16 | 34.31 | 33.54 | 33.69 | 33.69 | 4,862,500 |
Jan 03, 2024 | 32.72 | 33.98 | 32.55 | 33.96 | 33.96 | 6,652,500 |
Jan 02, 2024 | 32.20 | 32.43 | 31.99 | 32.11 | 32.11 | 5,868,600 |
Dec 29, 2023 | 32.04 | 32.22 | 31.79 | 32.04 | 32.04 | 1,726,400 |
Dec 28, 2023 | 32.13 | 32.42 | 31.88 | 31.89 | 31.89 | 2,106,800 |
Dec 27, 2023 | 32.58 | 32.62 | 32.31 | 32.36 | 32.36 | 3,605,000 |
Dec 26, 2023 | 32.31 | 32.86 | 32.31 | 32.70 | 32.70 | 1,623,000 |
Dec 22, 2023 | 32.22 | 32.41 | 31.99 | 32.02 | 32.02 | 2,067,000 |
Dec 21, 2023 | 31.85 | 32.00 | 31.58 | 31.98 | 31.98 | 8,013,600 |
Dec 20, 2023 | 32.30 | 32.62 | 31.74 | 31.76 | 31.76 | 2,750,200 |
Dec 19, 2023 | 31.59 | 32.15 | 31.59 | 32.13 | 32.13 | 3,010,800 |
Dec 18, 2023 | 31.52 | 31.70 | 31.17 | 31.46 | 31.46 | 3,785,400 |
Dec 15, 2023 | 31.27 | 31.34 | 30.89 | 30.92 | 30.92 | 4,719,700 |
Dec 14, 2023 | 31.24 | 31.43 | 31.03 | 31.28 | 31.28 | 8,983,300 |
Dec 13, 2023 | 29.57 | 30.56 | 29.53 | 30.47 | 30.47 | 5,278,200 |
Dec 12, 2023 | 29.87 | 29.99 | 29.45 | 29.59 | 29.59 | 4,338,900 |
Dec 11, 2023 | 30.59 | 30.66 | 30.10 | 30.28 | 30.28 | 8,922,500 |
Dec 08, 2023 | 30.37 | 30.80 | 30.31 | 30.74 | 30.74 | 5,660,500 |
Dec 07, 2023 | 30.40 | 30.64 | 29.81 | 30.24 | 30.24 | 5,301,000 |
Dec 06, 2023 | 31.76 | 31.94 | 30.24 | 30.27 | 30.27 | 8,648,700 |
Dec 05, 2023 | 32.50 | 32.66 | 32.01 | 32.02 | 32.02 | 4,903,200 |
Dec 04, 2023 | 32.57 | 32.96 | 32.40 | 32.58 | 32.58 | 4,179,800 |
Dec 01, 2023 | 33.06 | 33.74 | 32.89 | 32.98 | 32.98 | 7,204,000 |
Nov 30, 2023 | 32.98 | 33.54 | 32.53 | 32.99 | 32.99 | 11,873,200 |
Nov 30, 2023 | 0.401 Dividend | |||||
Nov 29, 2023 | 32.95 | 33.17 | 32.70 | 32.98 | 32.58 | 8,790,600 |
Nov 28, 2023 | 32.41 | 32.95 | 32.26 | 32.78 | 32.38 | 5,966,400 |
Nov 27, 2023 | 32.68 | 32.83 | 32.08 | 32.28 | 31.89 | 6,927,900 |
Nov 24, 2023 | 32.81 | 33.09 | 32.63 | 32.72 | 32.32 | 1,944,500 |
Nov 22, 2023 | 32.35 | 32.93 | 31.97 | 32.90 | 32.50 | 5,024,000 |
Nov 21, 2023 | 33.32 | 33.58 | 32.98 | 33.16 | 32.76 | 4,720,800 |
Nov 20, 2023 | 34.15 | 34.15 | 33.42 | 33.46 | 33.05 | 3,433,400 |
Nov 17, 2023 | 32.70 | 33.92 | 32.65 | 33.79 | 33.38 | 6,811,900 |
Nov 16, 2023 | 32.83 | 33.00 | 31.96 | 32.39 | 32.00 | 5,206,100 |
Nov 15, 2023 | 33.51 | 33.87 | 33.33 | 33.35 | 32.94 | 3,871,800 |
Nov 14, 2023 | 33.92 | 34.00 | 33.37 | 33.58 | 33.17 | 5,557,900 |
Nov 13, 2023 | 33.19 | 33.78 | 33.04 | 33.69 | 33.28 | 3,493,600 |
Nov 10, 2023 | 32.91 | 33.24 | 32.68 | 33.18 | 32.78 | 5,787,400 |
Nov 09, 2023 | 32.52 | 33.14 | 31.83 | 32.52 | 32.12 | 9,252,600 |
Nov 08, 2023 | 31.82 | 32.11 | 31.12 | 31.40 | 31.02 | 8,979,400 |
Nov 07, 2023 | 33.00 | 33.10 | 31.96 | 32.06 | 31.67 | 5,746,300 |
Nov 06, 2023 | 34.02 | 34.24 | 33.58 | 33.60 | 33.19 | 3,544,600 |
Nov 03, 2023 | 34.06 | 34.30 | 33.51 | 33.75 | 33.34 | 2,932,100 |
Nov 02, 2023 | 33.02 | 34.26 | 32.85 | 34.18 | 33.76 | 3,922,900 |
Nov 01, 2023 | 32.63 | 32.96 | 32.33 | 32.72 | 32.32 | 2,893,000 |
Oct 31, 2023 | 32.63 | 32.67 | 32.05 | 32.40 | 32.01 | 3,003,400 |
Oct 30, 2023 | 32.65 | 32.93 | 32.07 | 32.48 | 32.09 | 3,579,500 |
Oct 27, 2023 | 32.72 | 32.86 | 32.01 | 32.47 | 32.08 | 4,151,300 |
Oct 26, 2023 | 32.94 | 33.05 | 32.47 | 32.67 | 32.27 | 2,837,700 |
Oct 25, 2023 | 32.84 | 33.23 | 32.47 | 33.22 | 32.82 | 4,091,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |