Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 37.80 | 37.96 | 37.70 | 37.92 | 37.92 | 98,932 |
Mar 18, 2024 | 37.80 | 38.11 | 37.60 | 37.71 | 37.71 | 5,536,700 |
Mar 15, 2024 | 37.40 | 38.15 | 37.40 | 37.73 | 37.73 | 14,419,300 |
Mar 14, 2024 | 36.70 | 37.66 | 36.65 | 37.61 | 37.61 | 10,038,100 |
Mar 13, 2024 | 37.18 | 37.69 | 35.64 | 36.53 | 36.53 | 13,037,200 |
Mar 12, 2024 | 36.83 | 37.02 | 36.51 | 36.75 | 36.75 | 6,193,800 |
Mar 11, 2024 | 36.02 | 36.77 | 35.62 | 36.66 | 36.66 | 6,561,200 |
Mar 08, 2024 | 36.19 | 36.44 | 35.78 | 36.21 | 36.21 | 5,601,500 |
Mar 07, 2024 | 35.42 | 36.37 | 35.38 | 36.19 | 36.19 | 6,568,000 |
Mar 06, 2024 | 35.74 | 35.87 | 35.11 | 35.35 | 35.35 | 7,840,600 |
Mar 05, 2024 | 34.99 | 35.42 | 34.87 | 35.18 | 35.18 | 4,846,700 |
Mar 05, 2024 | 0.17 Dividend | |||||
Mar 04, 2024 | 35.57 | 35.78 | 35.15 | 35.18 | 35.01 | 5,974,300 |
Mar 01, 2024 | 35.48 | 36.25 | 35.45 | 35.64 | 35.47 | 5,702,800 |
Feb 29, 2024 | 35.12 | 35.34 | 34.67 | 35.07 | 34.90 | 9,270,300 |
Feb 28, 2024 | 34.90 | 35.33 | 34.62 | 34.95 | 34.78 | 5,557,900 |
Feb 27, 2024 | 35.33 | 35.44 | 34.80 | 34.96 | 34.79 | 5,954,600 |
Feb 26, 2024 | 35.00 | 35.31 | 34.66 | 34.91 | 34.74 | 5,076,500 |
Feb 23, 2024 | 34.90 | 35.30 | 34.50 | 35.21 | 35.04 | 6,489,900 |
Feb 22, 2024 | 34.93 | 35.59 | 34.85 | 35.30 | 35.13 | 6,449,600 |
Feb 21, 2024 | 35.27 | 35.57 | 34.77 | 35.13 | 34.96 | 6,194,200 |
Feb 20, 2024 | 35.16 | 35.58 | 34.96 | 35.13 | 34.96 | 7,906,400 |
Feb 16, 2024 | 35.44 | 35.70 | 34.91 | 35.31 | 35.14 | 7,260,900 |
Feb 15, 2024 | 34.24 | 35.60 | 34.20 | 35.34 | 35.17 | 9,206,700 |
Feb 14, 2024 | 34.35 | 34.61 | 34.04 | 34.20 | 34.03 | 6,578,700 |
Feb 13, 2024 | 34.50 | 34.63 | 33.79 | 34.06 | 33.90 | 7,038,000 |
Feb 12, 2024 | 34.78 | 35.15 | 34.44 | 34.53 | 34.36 | 8,691,200 |
Feb 09, 2024 | 35.03 | 35.15 | 34.43 | 34.51 | 34.34 | 4,668,400 |
Feb 08, 2024 | 34.74 | 35.24 | 34.68 | 35.03 | 34.86 | 5,445,500 |
Feb 07, 2024 | 34.94 | 35.14 | 34.33 | 34.74 | 34.57 | 7,588,000 |
Feb 06, 2024 | 34.83 | 35.09 | 34.55 | 34.82 | 34.65 | 5,298,100 |
Feb 05, 2024 | 34.52 | 34.80 | 34.08 | 34.53 | 34.36 | 7,251,300 |
Feb 02, 2024 | 35.41 | 35.46 | 34.75 | 34.77 | 34.60 | 7,243,000 |
Feb 01, 2024 | 35.87 | 36.14 | 34.90 | 35.43 | 35.26 | 7,803,800 |
Jan 31, 2024 | 36.91 | 36.93 | 35.62 | 35.65 | 35.48 | 12,417,800 |
Jan 30, 2024 | 35.95 | 37.01 | 35.14 | 36.81 | 36.63 | 18,937,100 |
Jan 29, 2024 | 37.25 | 37.36 | 36.77 | 37.19 | 37.01 | 5,857,600 |
Jan 26, 2024 | 36.87 | 37.86 | 36.76 | 37.53 | 37.35 | 8,835,500 |
Jan 25, 2024 | 37.08 | 37.25 | 36.00 | 37.00 | 36.82 | 11,492,100 |
Jan 24, 2024 | 35.68 | 36.95 | 35.48 | 36.83 | 36.65 | 14,417,400 |
Jan 23, 2024 | 34.48 | 35.69 | 33.94 | 35.30 | 35.13 | 15,096,900 |
Jan 22, 2024 | 33.88 | 34.65 | 33.78 | 34.43 | 34.26 | 11,147,100 |
Jan 19, 2024 | 33.43 | 33.98 | 33.32 | 33.97 | 33.81 | 8,908,700 |
Jan 18, 2024 | 33.21 | 33.47 | 32.99 | 33.31 | 33.15 | 6,635,600 |
Jan 17, 2024 | 32.95 | 33.76 | 32.84 | 33.24 | 33.08 | 6,985,400 |
Jan 16, 2024 | 34.32 | 34.45 | 33.45 | 33.51 | 33.35 | 6,656,000 |
Jan 12, 2024 | 34.81 | 34.95 | 34.14 | 34.48 | 34.31 | 6,782,100 |
Jan 11, 2024 | 34.36 | 34.48 | 33.96 | 34.19 | 34.02 | 5,973,900 |
Jan 10, 2024 | 34.36 | 34.51 | 33.85 | 34.07 | 33.91 | 5,756,600 |
Jan 09, 2024 | 35.09 | 35.19 | 34.25 | 34.51 | 34.34 | 7,036,000 |
Jan 08, 2024 | 35.01 | 35.23 | 34.17 | 35.21 | 35.04 | 8,938,300 |
Jan 05, 2024 | 36.15 | 36.31 | 35.80 | 35.97 | 35.80 | 4,473,400 |
Jan 04, 2024 | 36.85 | 36.97 | 35.73 | 35.78 | 35.61 | 7,153,300 |
Jan 03, 2024 | 36.13 | 36.84 | 36.05 | 36.57 | 36.39 | 6,926,000 |
Jan 02, 2024 | 36.48 | 36.78 | 36.02 | 36.12 | 35.95 | 5,503,400 |
Dec 29, 2023 | 36.35 | 36.45 | 35.99 | 36.15 | 35.98 | 4,757,100 |
Dec 28, 2023 | 36.45 | 36.64 | 36.14 | 36.21 | 36.04 | 4,179,200 |
Dec 27, 2023 | 36.98 | 37.21 | 36.58 | 36.66 | 36.48 | 4,267,500 |
Dec 26, 2023 | 37.12 | 37.40 | 36.85 | 37.05 | 36.87 | 3,594,500 |
Dec 22, 2023 | 36.86 | 37.11 | 36.51 | 36.59 | 36.41 | 3,627,000 |
Dec 21, 2023 | 36.50 | 36.75 | 36.23 | 36.64 | 36.46 | 4,252,800 |
Dec 20, 2023 | 36.90 | 37.54 | 36.40 | 36.46 | 36.28 | 6,653,800 |
Dec 19, 2023 | 36.43 | 36.95 | 36.27 | 36.82 | 36.64 | 5,810,100 |
Dec 18, 2023 | 36.66 | 37.03 | 36.20 | 36.21 | 36.04 | 6,800,700 |
Dec 15, 2023 | 35.47 | 35.99 | 35.04 | 35.82 | 35.65 | 15,659,400 |
Dec 14, 2023 | 35.31 | 35.96 | 35.13 | 35.89 | 35.72 | 8,861,700 |
Dec 13, 2023 | 34.61 | 34.80 | 34.02 | 34.69 | 34.52 | 6,337,200 |
Dec 12, 2023 | 34.20 | 34.58 | 33.79 | 34.44 | 34.27 | 8,380,000 |
Dec 11, 2023 | 34.86 | 35.44 | 34.74 | 34.77 | 34.60 | 6,837,600 |
Dec 08, 2023 | 34.75 | 35.16 | 34.40 | 34.93 | 34.76 | 6,459,200 |
Dec 07, 2023 | 35.03 | 35.26 | 34.00 | 34.42 | 34.25 | 11,219,300 |
Dec 06, 2023 | 35.89 | 36.22 | 34.79 | 34.86 | 34.69 | 10,186,300 |
Dec 06, 2023 | 0.16 Dividend | |||||
Dec 05, 2023 | 37.22 | 37.30 | 36.20 | 36.33 | 36.00 | 7,064,800 |
Dec 04, 2023 | 37.28 | 37.71 | 36.82 | 37.37 | 37.03 | 6,133,900 |
Dec 01, 2023 | 37.07 | 38.16 | 36.81 | 37.71 | 37.36 | 6,670,500 |
Nov 30, 2023 | 37.77 | 38.38 | 36.70 | 37.03 | 36.69 | 13,769,000 |
Nov 29, 2023 | 37.70 | 37.77 | 36.98 | 37.30 | 36.96 | 5,812,100 |
Nov 28, 2023 | 37.78 | 37.88 | 37.33 | 37.52 | 37.17 | 6,057,500 |
Nov 27, 2023 | 37.97 | 38.09 | 37.27 | 37.69 | 37.34 | 7,736,600 |
Nov 24, 2023 | 37.93 | 38.55 | 37.91 | 38.06 | 37.71 | 2,266,100 |
Nov 22, 2023 | 37.14 | 37.96 | 36.80 | 37.89 | 37.54 | 4,816,800 |
Nov 21, 2023 | 37.83 | 38.45 | 37.71 | 38.21 | 37.86 | 4,322,300 |
Nov 20, 2023 | 38.27 | 38.58 | 38.05 | 38.20 | 37.85 | 6,056,300 |
Nov 17, 2023 | 37.69 | 38.28 | 37.54 | 37.99 | 37.64 | 6,189,300 |
Nov 16, 2023 | 37.89 | 38.27 | 36.47 | 37.18 | 36.84 | 8,186,800 |
Nov 15, 2023 | 39.16 | 39.34 | 38.28 | 38.44 | 38.09 | 6,696,800 |
Nov 14, 2023 | 38.88 | 39.41 | 38.52 | 39.18 | 38.82 | 5,498,700 |
Nov 13, 2023 | 38.38 | 38.92 | 38.17 | 38.66 | 38.30 | 3,605,400 |
Nov 10, 2023 | 38.24 | 38.53 | 37.88 | 38.29 | 37.94 | 4,292,000 |
Nov 09, 2023 | 37.94 | 38.31 | 37.66 | 37.80 | 37.45 | 4,658,400 |
Nov 08, 2023 | 37.70 | 38.41 | 37.65 | 37.79 | 37.44 | 7,036,100 |
Nov 07, 2023 | 38.68 | 38.90 | 37.82 | 37.95 | 37.60 | 6,552,300 |
Nov 06, 2023 | 40.57 | 40.64 | 39.42 | 39.52 | 39.16 | 5,415,900 |
Nov 03, 2023 | 40.42 | 41.07 | 40.21 | 40.29 | 39.92 | 4,748,200 |
Nov 02, 2023 | 39.48 | 40.65 | 39.39 | 40.59 | 40.22 | 5,385,800 |
Nov 01, 2023 | 39.59 | 40.08 | 39.20 | 39.42 | 39.06 | 4,995,200 |
Oct 31, 2023 | 39.34 | 39.79 | 38.92 | 39.34 | 38.98 | 6,359,800 |
Oct 30, 2023 | 39.79 | 39.98 | 38.85 | 39.42 | 39.06 | 6,783,100 |
Oct 27, 2023 | 39.65 | 39.81 | 38.92 | 39.60 | 39.24 | 7,357,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |