Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.85 | 47.28 | 46.87 | 47.13 | 47.13 | 73,133 |
Mar 27, 2024 | 46.50 | 46.84 | 46.48 | 46.78 | 46.78 | 302,200 |
Mar 26, 2024 | 46.28 | 46.45 | 46.11 | 46.40 | 46.40 | 343,300 |
Mar 25, 2024 | 45.99 | 46.46 | 45.99 | 46.13 | 46.13 | 352,600 |
Mar 22, 2024 | 46.22 | 46.31 | 45.85 | 46.00 | 46.00 | 253,000 |
Mar 21, 2024 | 46.06 | 46.63 | 46.04 | 46.12 | 46.12 | 359,400 |
Mar 20, 2024 | 45.83 | 46.09 | 45.67 | 46.04 | 46.04 | 408,000 |
Mar 19, 2024 | 45.89 | 46.00 | 45.61 | 45.90 | 45.90 | 400,600 |
Mar 19, 2024 | 0.3 Dividend | |||||
Mar 18, 2024 | 46.34 | 46.44 | 46.00 | 46.03 | 45.73 | 386,200 |
Mar 15, 2024 | 45.93 | 46.36 | 45.80 | 46.20 | 45.90 | 514,900 |
Mar 14, 2024 | 46.26 | 46.26 | 45.66 | 45.82 | 45.52 | 264,500 |
Mar 13, 2024 | 46.35 | 46.38 | 46.01 | 46.18 | 45.88 | 286,100 |
Mar 12, 2024 | 46.02 | 46.22 | 45.70 | 46.15 | 45.85 | 249,200 |
Mar 11, 2024 | 45.86 | 46.30 | 45.86 | 46.02 | 45.72 | 421,100 |
Mar 08, 2024 | 46.00 | 46.35 | 45.83 | 45.85 | 45.55 | 223,900 |
Mar 07, 2024 | 46.12 | 46.14 | 45.85 | 46.00 | 45.70 | 313,000 |
Mar 07, 2024 | 0.24 Dividend | |||||
Mar 06, 2024 | 45.75 | 46.42 | 45.74 | 46.25 | 45.71 | 409,500 |
Mar 05, 2024 | 45.75 | 45.96 | 45.43 | 45.46 | 44.93 | 304,300 |
Mar 04, 2024 | 45.56 | 45.90 | 45.44 | 45.75 | 45.22 | 393,600 |
Mar 01, 2024 | 45.64 | 45.77 | 45.15 | 45.44 | 44.91 | 451,900 |
Feb 29, 2024 | 45.52 | 45.74 | 45.41 | 45.71 | 45.18 | 289,800 |
Feb 28, 2024 | 46.08 | 46.20 | 45.29 | 45.43 | 44.90 | 309,700 |
Feb 27, 2024 | 46.05 | 46.10 | 45.68 | 46.07 | 45.53 | 311,600 |
Feb 26, 2024 | 45.50 | 46.40 | 45.30 | 45.93 | 45.39 | 425,200 |
Feb 23, 2024 | 45.30 | 45.68 | 44.92 | 45.35 | 44.82 | 500,500 |
Feb 22, 2024 | 44.97 | 45.74 | 44.88 | 45.74 | 45.21 | 736,600 |
Feb 21, 2024 | 44.88 | 45.03 | 44.67 | 44.88 | 44.36 | 277,400 |
Feb 20, 2024 | 44.88 | 45.20 | 44.72 | 44.88 | 44.36 | 409,900 |
Feb 16, 2024 | 44.78 | 45.06 | 44.61 | 44.88 | 44.36 | 357,200 |
Feb 15, 2024 | 44.70 | 44.87 | 44.57 | 44.83 | 44.31 | 471,800 |
Feb 14, 2024 | 44.46 | 44.83 | 44.34 | 44.40 | 43.88 | 339,800 |
Feb 13, 2024 | 44.29 | 44.48 | 43.90 | 44.33 | 43.81 | 305,100 |
Feb 12, 2024 | 44.55 | 44.90 | 44.44 | 44.69 | 44.17 | 253,600 |
Feb 09, 2024 | 44.51 | 44.57 | 44.17 | 44.52 | 44.00 | 411,000 |
Feb 08, 2024 | 44.85 | 44.97 | 44.33 | 44.57 | 44.05 | 307,700 |
Feb 07, 2024 | 45.00 | 45.23 | 44.75 | 45.02 | 44.49 | 368,200 |
Feb 07, 2024 | 0.24 Dividend | |||||
Feb 06, 2024 | 45.16 | 45.35 | 44.95 | 45.19 | 44.43 | 361,700 |
Feb 05, 2024 | 45.30 | 45.32 | 44.65 | 45.02 | 44.26 | 443,500 |
Feb 02, 2024 | 44.71 | 45.50 | 44.71 | 45.34 | 44.57 | 286,300 |
Feb 01, 2024 | 45.42 | 45.55 | 44.40 | 44.96 | 44.20 | 433,600 |
Jan 31, 2024 | 45.97 | 46.04 | 45.28 | 45.28 | 44.51 | 335,700 |
Jan 30, 2024 | 45.63 | 45.98 | 45.56 | 45.98 | 45.20 | 279,600 |
Jan 29, 2024 | 45.84 | 45.87 | 45.27 | 45.54 | 44.77 | 326,100 |
Jan 26, 2024 | 45.54 | 45.91 | 45.50 | 45.82 | 45.04 | 246,500 |
Jan 25, 2024 | 45.60 | 45.74 | 45.37 | 45.58 | 44.81 | 302,700 |
Jan 24, 2024 | 45.50 | 45.81 | 45.38 | 45.40 | 44.63 | 390,500 |
Jan 23, 2024 | 45.14 | 45.42 | 44.77 | 45.35 | 44.58 | 346,700 |
Jan 22, 2024 | 44.42 | 45.18 | 44.37 | 45.16 | 44.40 | 441,200 |
Jan 19, 2024 | 44.00 | 44.17 | 43.78 | 44.15 | 43.40 | 310,100 |
Jan 18, 2024 | 43.84 | 43.94 | 43.52 | 43.85 | 43.11 | 253,800 |
Jan 17, 2024 | 43.50 | 43.84 | 43.48 | 43.67 | 42.93 | 360,900 |
Jan 16, 2024 | 43.50 | 43.75 | 43.26 | 43.70 | 42.96 | 340,900 |
Jan 12, 2024 | 43.93 | 44.04 | 43.60 | 43.77 | 43.03 | 272,400 |
Jan 11, 2024 | 43.73 | 43.77 | 42.68 | 43.69 | 42.95 | 421,600 |
Jan 10, 2024 | 43.80 | 44.07 | 43.75 | 43.78 | 43.04 | 351,400 |
Jan 09, 2024 | 43.92 | 44.17 | 43.76 | 43.78 | 43.04 | 379,300 |
Jan 08, 2024 | 43.50 | 44.00 | 43.49 | 43.99 | 43.25 | 489,500 |
Jan 05, 2024 | 43.65 | 43.79 | 43.49 | 43.73 | 42.99 | 360,600 |
Jan 04, 2024 | 43.26 | 43.98 | 43.25 | 43.76 | 43.02 | 454,400 |
Jan 04, 2024 | 0.24 Dividend | |||||
Jan 03, 2024 | 43.45 | 43.63 | 43.06 | 43.49 | 42.52 | 448,100 |
Jan 02, 2024 | 43.28 | 43.64 | 43.23 | 43.45 | 42.48 | 461,600 |
Dec 29, 2023 | 44.02 | 44.19 | 43.21 | 43.23 | 42.26 | 474,000 |
Dec 28, 2023 | 43.50 | 43.93 | 43.46 | 43.80 | 42.82 | 472,900 |
Dec 27, 2023 | 43.20 | 43.49 | 43.01 | 43.42 | 42.45 | 336,000 |
Dec 26, 2023 | 42.93 | 43.39 | 42.85 | 43.12 | 42.16 | 326,000 |
Dec 22, 2023 | 43.00 | 43.11 | 42.82 | 42.93 | 41.97 | 255,900 |
Dec 21, 2023 | 42.80 | 42.90 | 42.53 | 42.90 | 41.94 | 371,900 |
Dec 20, 2023 | 42.92 | 43.10 | 42.59 | 42.59 | 41.64 | 304,500 |
Dec 19, 2023 | 43.01 | 43.16 | 42.82 | 42.92 | 41.96 | 397,800 |
Dec 19, 2023 | 0.275 Dividend | |||||
Dec 18, 2023 | 42.90 | 43.39 | 42.88 | 43.25 | 42.01 | 498,000 |
Dec 15, 2023 | 43.19 | 43.19 | 42.65 | 42.80 | 41.58 | 333,400 |
Dec 14, 2023 | 42.78 | 43.24 | 42.75 | 42.93 | 41.70 | 453,100 |
Dec 13, 2023 | 42.31 | 42.65 | 42.17 | 42.58 | 41.36 | 355,300 |
Dec 12, 2023 | 42.13 | 42.44 | 42.01 | 42.40 | 41.19 | 330,300 |
Dec 11, 2023 | 42.11 | 42.15 | 41.87 | 42.09 | 40.89 | 392,300 |
Dec 08, 2023 | 41.78 | 42.19 | 41.77 | 42.13 | 40.93 | 313,400 |
Dec 07, 2023 | 41.38 | 41.86 | 41.31 | 41.83 | 40.64 | 240,200 |
Dec 07, 2023 | 0.235 Dividend | |||||
Dec 06, 2023 | 41.91 | 41.92 | 41.58 | 41.62 | 40.20 | 384,700 |
Dec 05, 2023 | 41.85 | 41.89 | 41.55 | 41.70 | 40.28 | 398,400 |
Dec 04, 2023 | 41.65 | 41.93 | 41.60 | 41.84 | 40.42 | 366,800 |
Dec 01, 2023 | 41.40 | 41.71 | 41.25 | 41.68 | 40.26 | 420,700 |
Nov 30, 2023 | 41.41 | 41.50 | 41.29 | 41.33 | 39.92 | 227,900 |
Nov 29, 2023 | 41.50 | 41.61 | 41.18 | 41.21 | 39.81 | 248,800 |
Nov 28, 2023 | 41.43 | 41.48 | 41.26 | 41.39 | 39.98 | 241,500 |
Nov 27, 2023 | 41.20 | 41.49 | 41.18 | 41.40 | 39.99 | 288,800 |
Nov 24, 2023 | 41.25 | 41.47 | 41.23 | 41.28 | 39.87 | 160,400 |
Nov 22, 2023 | 41.06 | 41.23 | 41.00 | 41.17 | 39.77 | 238,500 |
Nov 21, 2023 | 40.81 | 41.09 | 40.78 | 40.96 | 39.57 | 232,700 |
Nov 20, 2023 | 40.60 | 40.98 | 40.54 | 40.86 | 39.47 | 244,800 |
Nov 17, 2023 | 40.63 | 40.86 | 40.51 | 40.53 | 39.15 | 268,100 |
Nov 16, 2023 | 40.81 | 41.18 | 40.56 | 40.56 | 39.18 | 309,300 |
Nov 15, 2023 | 40.80 | 40.98 | 40.72 | 40.81 | 39.42 | 300,200 |
Nov 14, 2023 | 40.71 | 40.98 | 40.60 | 40.77 | 39.38 | 300,300 |
Nov 13, 2023 | 40.29 | 40.60 | 40.25 | 40.49 | 39.11 | 310,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |