Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 40.73 | 40.74 | 40.63 | 40.65 | 40.65 | 1,040 |
Mar 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 276 |
Mar 14, 2024 | 40.96 | 41.08 | 40.96 | 41.08 | 41.08 | 283 |
Mar 13, 2024 | 41.62 | 41.62 | 41.46 | 41.50 | 41.50 | 1,261 |
Mar 12, 2024 | 41.56 | 41.93 | 41.56 | 41.78 | 41.78 | 2,015 |
Mar 11, 2024 | 41.90 | 41.92 | 41.90 | 41.92 | 41.92 | 502 |
Mar 08, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 156 |
Mar 07, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 44 |
Mar 06, 2024 | 41.72 | 41.79 | 41.59 | 41.79 | 41.79 | 2,564 |
Mar 05, 2024 | 41.99 | 41.99 | 41.55 | 41.55 | 41.55 | 842 |
Mar 04, 2024 | 41.67 | 41.82 | 41.67 | 41.82 | 41.82 | 813 |
Mar 01, 2024 | 41.08 | 41.57 | 41.08 | 41.57 | 41.57 | 920 |
Feb 29, 2024 | 40.44 | 41.12 | 40.44 | 40.99 | 40.99 | 1,208 |
Feb 28, 2024 | 40.52 | 40.69 | 40.52 | 40.69 | 40.69 | 1,219 |
Feb 27, 2024 | 40.24 | 40.43 | 40.23 | 40.23 | 40.23 | 3,314 |
Feb 26, 2024 | 40.59 | 40.78 | 40.50 | 40.52 | 40.52 | 595 |
Feb 23, 2024 | 40.80 | 40.94 | 40.80 | 40.94 | 40.94 | 607 |
Feb 22, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 96 |
Feb 21, 2024 | 40.80 | 40.90 | 40.78 | 40.89 | 40.89 | 948 |
Feb 20, 2024 | 40.52 | 40.90 | 40.41 | 40.41 | 40.41 | 10,114 |
Feb 16, 2024 | 40.99 | 41.15 | 40.94 | 40.95 | 40.95 | 1,064 |
Feb 15, 2024 | 41.44 | 41.53 | 41.33 | 41.47 | 41.47 | 2,618 |
Feb 14, 2024 | 40.60 | 40.82 | 40.60 | 40.67 | 40.67 | 767 |
Feb 13, 2024 | 40.10 | 40.42 | 40.10 | 40.42 | 40.42 | 1,713 |
Feb 12, 2024 | 41.43 | 41.53 | 41.33 | 41.34 | 41.34 | 936 |
Feb 09, 2024 | 41.37 | 41.55 | 41.30 | 41.46 | 41.46 | 28,770 |
Feb 08, 2024 | 41.21 | 41.51 | 41.21 | 41.44 | 41.44 | 6,514 |
Feb 07, 2024 | 40.86 | 41.02 | 40.86 | 40.88 | 40.88 | 639 |
Feb 06, 2024 | 41.27 | 41.30 | 41.13 | 41.13 | 41.13 | 1,128 |
Feb 05, 2024 | 40.96 | 41.01 | 40.77 | 40.87 | 40.87 | 6,563 |
Feb 02, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 277 |
Feb 01, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 76 |
Jan 31, 2024 | 41.78 | 41.78 | 41.30 | 41.30 | 41.30 | 290 |
Jan 30, 2024 | 41.57 | 41.58 | 41.57 | 41.58 | 41.58 | 339 |
Jan 29, 2024 | 41.87 | 42.03 | 41.87 | 42.03 | 42.03 | 1,015 |
Jan 26, 2024 | 41.77 | 41.87 | 41.66 | 41.66 | 41.66 | 710 |
Jan 25, 2024 | 41.86 | 41.86 | 41.62 | 41.74 | 41.74 | 669 |
Jan 24, 2024 | 41.27 | 41.41 | 41.27 | 41.30 | 41.30 | 417 |
Jan 23, 2024 | 41.72 | 41.89 | 41.70 | 41.89 | 41.89 | 736 |
Jan 22, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 89 |
Jan 19, 2024 | 41.52 | 41.85 | 41.40 | 41.67 | 41.67 | 1,983 |
Jan 18, 2024 | 41.15 | 41.15 | 41.11 | 41.12 | 41.12 | 624 |
Jan 17, 2024 | 41.28 | 41.42 | 41.28 | 41.42 | 41.42 | 484 |
Jan 16, 2024 | 42.37 | 42.43 | 42.06 | 42.06 | 42.06 | 2,375 |
Jan 12, 2024 | 42.81 | 42.81 | 42.59 | 42.59 | 42.59 | 978 |
Jan 11, 2024 | 42.70 | 42.70 | 42.25 | 42.25 | 42.25 | 2,287 |
Jan 10, 2024 | 42.70 | 42.71 | 42.70 | 42.71 | 42.71 | 587 |
Jan 09, 2024 | 42.71 | 42.71 | 42.60 | 42.70 | 42.70 | 1,034 |
Jan 08, 2024 | 42.77 | 42.97 | 42.65 | 42.97 | 42.97 | 6,547 |
Jan 05, 2024 | 42.24 | 42.36 | 42.24 | 42.36 | 42.36 | 1,772 |
Jan 04, 2024 | 42.64 | 42.64 | 42.43 | 42.43 | 42.43 | 2,420 |
Jan 03, 2024 | 42.64 | 42.86 | 42.55 | 42.55 | 42.55 | 1,274 |
Jan 02, 2024 | 43.20 | 43.27 | 43.20 | 43.27 | 43.27 | 730 |
Dec 29, 2023 | 44.33 | 44.33 | 43.20 | 43.21 | 43.21 | 3,297 |
Dec 28, 2023 | 43.33 | 43.45 | 43.28 | 43.43 | 43.43 | 1,989 |
Dec 27, 2023 | 41.87 | 43.13 | 41.87 | 43.12 | 43.12 | 8,329 |
Dec 26, 2023 | 42.85 | 42.96 | 42.85 | 42.96 | 42.96 | 404 |
Dec 22, 2023 | 42.74 | 42.74 | 42.69 | 42.69 | 42.69 | 369 |
Dec 22, 2023 | 0.3821 Dividend | |||||
Dec 21, 2023 | 42.71 | 42.88 | 42.71 | 42.88 | 42.50 | 662 |
Dec 20, 2023 | 42.58 | 43.31 | 42.58 | 42.64 | 42.26 | 2,185 |
Dec 19, 2023 | 42.80 | 43.22 | 42.80 | 43.06 | 42.68 | 996 |
Dec 18, 2023 | 42.66 | 42.83 | 42.66 | 42.82 | 42.44 | 599 |
Dec 15, 2023 | 42.05 | 43.30 | 42.05 | 42.88 | 42.49 | 5,829 |
Dec 14, 2023 | 43.63 | 43.73 | 43.62 | 43.65 | 43.26 | 7,549 |
Dec 13, 2023 | 41.74 | 42.71 | 41.74 | 42.71 | 42.33 | 198 |
Dec 12, 2023 | 41.24 | 41.67 | 41.21 | 41.50 | 41.13 | 1,714 |
Dec 11, 2023 | 41.33 | 41.53 | 41.28 | 41.47 | 41.11 | 1,878 |
Dec 08, 2023 | 40.65 | 41.56 | 40.65 | 40.96 | 40.60 | 1,817 |
Dec 07, 2023 | 41.74 | 41.74 | 41.53 | 41.64 | 41.27 | 2,297 |
Dec 06, 2023 | 42.05 | 42.05 | 41.35 | 41.53 | 41.16 | 1,711 |
Dec 05, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.18 | 266 |
Dec 04, 2023 | 41.65 | 41.88 | 41.35 | 41.35 | 40.98 | 759 |
Dec 01, 2023 | 41.79 | 41.79 | 41.79 | 41.79 | 41.42 | 222 |
Nov 30, 2023 | 40.60 | 41.12 | 40.60 | 41.12 | 40.75 | 219 |
Nov 29, 2023 | 40.96 | 41.00 | 40.76 | 40.76 | 40.40 | 2,668 |
Nov 28, 2023 | 40.45 | 40.45 | 40.35 | 40.35 | 39.99 | 437 |
Nov 27, 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 39.86 | 89 |
Nov 24, 2023 | 39.79 | 39.91 | 39.76 | 39.91 | 39.55 | 308 |
Nov 22, 2023 | 39.11 | 39.98 | 39.11 | 39.69 | 39.33 | 1,159 |
Nov 21, 2023 | 39.78 | 39.78 | 39.40 | 39.63 | 39.28 | 1,753 |
Nov 20, 2023 | 39.66 | 39.88 | 39.66 | 39.84 | 39.48 | 1,078 |
Nov 17, 2023 | 40.79 | 40.79 | 39.36 | 39.52 | 39.16 | 711 |
Nov 16, 2023 | 39.40 | 39.43 | 39.40 | 39.43 | 39.08 | 421 |
Nov 15, 2023 | 39.50 | 39.50 | 39.41 | 39.50 | 39.15 | 652 |
Nov 14, 2023 | 39.33 | 39.37 | 39.31 | 39.31 | 38.96 | 935 |
Nov 13, 2023 | 37.01 | 37.32 | 37.01 | 37.32 | 36.98 | 336 |
Nov 10, 2023 | 37.26 | 37.84 | 37.26 | 37.30 | 36.97 | 8,829 |
Nov 09, 2023 | 37.61 | 37.61 | 37.31 | 37.48 | 37.15 | 2,174 |
Nov 08, 2023 | 37.65 | 37.91 | 37.65 | 37.91 | 37.57 | 1,439 |
Nov 07, 2023 | 38.27 | 38.27 | 37.87 | 37.91 | 37.57 | 3,305 |
Nov 06, 2023 | 38.18 | 38.18 | 38.15 | 38.15 | 37.81 | 584 |
Nov 03, 2023 | 38.71 | 39.17 | 38.67 | 38.84 | 38.49 | 4,087 |
Nov 02, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 37.75 | 224 |
Nov 01, 2023 | 36.30 | 36.83 | 36.30 | 36.76 | 36.43 | 1,240 |
Oct 31, 2023 | 36.21 | 36.58 | 36.21 | 36.58 | 36.26 | 1,878 |
Oct 30, 2023 | 35.84 | 36.13 | 35.63 | 36.00 | 35.68 | 4,662 |
Oct 27, 2023 | 34.83 | 35.89 | 34.83 | 35.59 | 35.27 | 1,364 |
Oct 26, 2023 | 35.71 | 36.10 | 35.58 | 36.10 | 35.78 | 6,608 |
Oct 25, 2023 | 35.24 | 35.32 | 35.13 | 35.13 | 34.82 | 1,111 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |