Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 41.85 | 41.93 | 41.72 | 41.78 | 41.78 | 52,500 |
Mar 18, 2024 | 0.254 Dividend | |||||
Mar 15, 2024 | 41.97 | 42.17 | 41.79 | 42.01 | 41.76 | 102,100 |
Mar 14, 2024 | 42.55 | 42.55 | 41.73 | 42.02 | 41.77 | 54,000 |
Mar 13, 2024 | 42.68 | 42.82 | 42.50 | 42.52 | 42.26 | 52,600 |
Mar 12, 2024 | 42.80 | 42.84 | 42.45 | 42.70 | 42.44 | 130,500 |
Mar 11, 2024 | 42.95 | 43.12 | 42.68 | 42.81 | 42.55 | 52,100 |
Mar 08, 2024 | 42.72 | 43.13 | 42.72 | 43.00 | 42.74 | 90,600 |
Mar 07, 2024 | 42.60 | 42.75 | 42.35 | 42.52 | 42.26 | 138,900 |
Mar 06, 2024 | 42.52 | 42.54 | 42.29 | 42.40 | 42.14 | 174,700 |
Mar 05, 2024 | 42.43 | 42.61 | 41.99 | 42.10 | 41.85 | 56,800 |
Mar 04, 2024 | 42.24 | 42.59 | 41.89 | 42.55 | 42.29 | 106,900 |
Mar 01, 2024 | 41.89 | 42.40 | 41.49 | 42.29 | 42.03 | 115,400 |
Feb 29, 2024 | 41.98 | 42.09 | 41.76 | 41.89 | 41.64 | 62,100 |
Feb 28, 2024 | 41.34 | 41.95 | 41.28 | 41.71 | 41.46 | 87,500 |
Feb 27, 2024 | 41.67 | 41.87 | 41.51 | 41.52 | 41.27 | 49,900 |
Feb 26, 2024 | 41.90 | 42.01 | 41.51 | 41.57 | 41.32 | 52,600 |
Feb 23, 2024 | 42.10 | 42.11 | 41.93 | 41.95 | 41.70 | 47,100 |
Feb 22, 2024 | 42.16 | 42.25 | 41.97 | 42.05 | 41.80 | 68,900 |
Feb 21, 2024 | 41.79 | 42.07 | 41.69 | 42.04 | 41.79 | 166,600 |
Feb 20, 2024 | 41.73 | 41.95 | 41.64 | 41.75 | 41.50 | 93,600 |
Feb 16, 2024 | 41.81 | 42.11 | 41.60 | 41.89 | 41.64 | 57,500 |
Feb 15, 2024 | 41.49 | 42.19 | 41.49 | 42.18 | 41.92 | 56,100 |
Feb 14, 2024 | 41.21 | 41.50 | 40.98 | 41.24 | 40.99 | 186,200 |
Feb 13, 2024 | 40.98 | 41.19 | 40.57 | 40.98 | 40.73 | 92,500 |
Feb 12, 2024 | 41.89 | 42.06 | 41.79 | 41.86 | 41.61 | 73,500 |
Feb 09, 2024 | 41.86 | 41.91 | 41.50 | 41.87 | 41.62 | 112,300 |
Feb 08, 2024 | 41.53 | 41.96 | 41.53 | 41.90 | 41.65 | 69,200 |
Feb 07, 2024 | 41.75 | 41.83 | 41.50 | 41.62 | 41.37 | 208,900 |
Feb 06, 2024 | 41.24 | 41.75 | 41.24 | 41.72 | 41.47 | 86,400 |
Feb 05, 2024 | 41.55 | 41.55 | 41.11 | 41.21 | 40.96 | 131,700 |
Feb 02, 2024 | 42.01 | 42.10 | 41.41 | 41.88 | 41.63 | 80,000 |
Feb 01, 2024 | 41.78 | 42.40 | 41.53 | 42.36 | 42.10 | 403,100 |
Jan 31, 2024 | 42.30 | 42.55 | 41.71 | 41.84 | 41.59 | 210,500 |
Jan 30, 2024 | 42.35 | 42.40 | 42.02 | 42.17 | 41.92 | 68,000 |
Jan 29, 2024 | 41.99 | 42.52 | 41.99 | 42.47 | 42.21 | 378,600 |
Jan 26, 2024 | 42.26 | 42.39 | 42.07 | 42.12 | 41.87 | 58,200 |
Jan 25, 2024 | 42.17 | 42.29 | 41.99 | 42.12 | 41.87 | 54,700 |
Jan 24, 2024 | 42.66 | 42.67 | 41.81 | 41.85 | 41.60 | 198,800 |
Jan 23, 2024 | 42.50 | 42.66 | 42.03 | 42.22 | 41.96 | 57,000 |
Jan 22, 2024 | 42.52 | 42.83 | 42.41 | 42.49 | 42.23 | 77,500 |
Jan 19, 2024 | 41.82 | 42.40 | 41.72 | 42.28 | 42.02 | 66,500 |
Jan 18, 2024 | 42.07 | 42.15 | 41.52 | 41.77 | 41.52 | 121,100 |
Jan 17, 2024 | 42.35 | 42.63 | 41.70 | 42.04 | 41.79 | 118,200 |
Jan 16, 2024 | 43.03 | 43.15 | 42.80 | 42.91 | 42.65 | 54,100 |
Jan 12, 2024 | 43.41 | 43.57 | 43.21 | 43.40 | 43.14 | 130,700 |
Jan 11, 2024 | 43.36 | 43.36 | 42.90 | 43.15 | 42.89 | 102,000 |
Jan 10, 2024 | 43.21 | 43.53 | 43.21 | 43.35 | 43.09 | 90,700 |
Jan 09, 2024 | 43.21 | 43.37 | 43.13 | 43.19 | 42.93 | 54,100 |
Jan 08, 2024 | 42.85 | 43.55 | 42.80 | 43.49 | 43.23 | 205,600 |
Jan 05, 2024 | 42.80 | 43.26 | 42.62 | 42.91 | 42.65 | 51,100 |
Jan 04, 2024 | 42.89 | 43.11 | 42.76 | 42.88 | 42.62 | 69,900 |
Jan 03, 2024 | 43.54 | 43.54 | 42.90 | 43.00 | 42.74 | 78,300 |
Jan 02, 2024 | 43.40 | 44.00 | 43.38 | 43.83 | 43.56 | 298,300 |
Dec 29, 2023 | 43.99 | 44.08 | 43.71 | 43.71 | 43.45 | 267,500 |
Dec 28, 2023 | 43.85 | 44.15 | 43.85 | 44.10 | 43.83 | 59,800 |
Dec 27, 2023 | 43.64 | 43.92 | 43.58 | 43.84 | 43.57 | 85,200 |
Dec 26, 2023 | 43.33 | 43.71 | 43.26 | 43.66 | 43.40 | 86,600 |
Dec 22, 2023 | 43.36 | 43.69 | 43.26 | 43.36 | 43.10 | 101,800 |
Dec 21, 2023 | 43.24 | 43.28 | 42.82 | 43.23 | 42.97 | 132,100 |
Dec 20, 2023 | 43.32 | 43.61 | 42.79 | 42.79 | 42.53 | 103,600 |
Dec 19, 2023 | 43.24 | 43.43 | 43.16 | 43.30 | 43.04 | 120,700 |
Dec 18, 2023 | 43.35 | 43.35 | 43.01 | 43.06 | 42.80 | 146,600 |
Dec 18, 2023 | 0.479 Dividend | |||||
Dec 15, 2023 | 44.29 | 44.29 | 43.48 | 43.71 | 42.97 | 86,300 |
Dec 14, 2023 | 43.81 | 44.52 | 43.77 | 44.36 | 43.61 | 100,000 |
Dec 13, 2023 | 41.79 | 43.07 | 41.58 | 43.03 | 42.30 | 176,900 |
Dec 12, 2023 | 41.51 | 41.67 | 41.32 | 41.55 | 40.85 | 195,100 |
Dec 11, 2023 | 41.35 | 41.62 | 41.23 | 41.53 | 40.83 | 104,100 |
Dec 08, 2023 | 41.32 | 41.53 | 41.11 | 41.41 | 40.71 | 181,500 |
Dec 07, 2023 | 41.28 | 41.58 | 41.18 | 41.42 | 40.72 | 149,500 |
Dec 06, 2023 | 41.58 | 41.77 | 41.20 | 41.35 | 40.65 | 112,300 |
Dec 05, 2023 | 41.36 | 41.48 | 41.05 | 41.26 | 40.56 | 133,800 |
Dec 04, 2023 | 41.04 | 41.53 | 41.02 | 41.51 | 40.81 | 95,200 |
Dec 01, 2023 | 40.22 | 41.26 | 40.21 | 41.21 | 40.51 | 413,100 |
Nov 30, 2023 | 40.11 | 40.36 | 39.97 | 40.36 | 39.68 | 114,400 |
Nov 29, 2023 | 40.25 | 40.48 | 40.07 | 40.09 | 39.41 | 215,700 |
Nov 28, 2023 | 39.72 | 39.99 | 39.52 | 39.95 | 39.27 | 234,900 |
Nov 27, 2023 | 39.69 | 40.00 | 39.56 | 39.78 | 39.11 | 111,000 |
Nov 24, 2023 | 39.55 | 39.75 | 39.40 | 39.75 | 39.08 | 43,900 |
Nov 22, 2023 | 39.70 | 39.79 | 39.43 | 39.58 | 38.91 | 116,800 |
Nov 21, 2023 | 39.60 | 39.61 | 39.38 | 39.45 | 38.78 | 122,900 |
Nov 20, 2023 | 39.39 | 39.74 | 39.20 | 39.71 | 39.04 | 109,900 |
Nov 17, 2023 | 39.62 | 39.62 | 39.32 | 39.43 | 38.76 | 102,800 |
Nov 16, 2023 | 39.51 | 39.52 | 39.28 | 39.32 | 38.65 | 113,000 |
Nov 15, 2023 | 39.51 | 39.85 | 39.46 | 39.51 | 38.84 | 208,100 |
Nov 14, 2023 | 38.57 | 39.67 | 37.18 | 39.48 | 38.81 | 211,600 |
Nov 13, 2023 | 37.59 | 37.64 | 37.35 | 37.55 | 36.91 | 270,800 |
Nov 10, 2023 | 37.67 | 37.93 | 37.46 | 37.86 | 37.22 | 121,200 |
Nov 09, 2023 | 38.22 | 38.23 | 37.48 | 37.57 | 36.93 | 112,400 |
Nov 08, 2023 | 37.93 | 38.15 | 37.88 | 38.06 | 37.42 | 104,400 |
Nov 07, 2023 | 38.17 | 38.26 | 37.82 | 37.95 | 37.31 | 139,800 |
Nov 06, 2023 | 38.72 | 38.72 | 38.08 | 38.19 | 37.54 | 145,900 |
Nov 03, 2023 | 38.61 | 39.23 | 38.61 | 38.81 | 38.15 | 61,800 |
Nov 02, 2023 | 37.39 | 38.13 | 37.39 | 38.02 | 37.38 | 129,400 |
Nov 01, 2023 | 36.53 | 36.84 | 36.34 | 36.79 | 36.17 | 223,200 |
Oct 31, 2023 | 36.13 | 36.54 | 35.94 | 36.53 | 35.91 | 146,400 |
Oct 30, 2023 | 35.92 | 36.26 | 35.60 | 36.00 | 35.39 | 205,600 |
Oct 27, 2023 | 36.38 | 36.38 | 35.65 | 35.74 | 35.13 | 84,900 |
Oct 26, 2023 | 35.87 | 36.34 | 35.87 | 36.18 | 35.57 | 96,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |