Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 42.24 | 42.24 | 41.89 | 42.19 | 42.19 | 943,500 |
Mar 26, 2024 | 42.30 | 42.30 | 41.97 | 42.01 | 42.01 | 728,500 |
Mar 25, 2024 | 42.10 | 42.23 | 42.00 | 42.14 | 42.14 | 1,212,900 |
Mar 22, 2024 | 42.22 | 42.40 | 42.13 | 42.29 | 42.29 | 822,500 |
Mar 21, 2024 | 42.53 | 42.53 | 42.19 | 42.21 | 42.21 | 967,200 |
Mar 20, 2024 | 41.87 | 42.26 | 41.77 | 42.26 | 42.26 | 1,155,800 |
Mar 19, 2024 | 41.54 | 41.88 | 41.35 | 41.86 | 41.86 | 888,200 |
Mar 18, 2024 | 41.73 | 41.95 | 41.59 | 41.62 | 41.62 | 798,100 |
Mar 18, 2024 | 0.09 Dividend | |||||
Mar 15, 2024 | 41.43 | 41.52 | 41.22 | 41.35 | 41.26 | 1,351,400 |
Mar 14, 2024 | 41.92 | 41.95 | 41.57 | 41.80 | 41.71 | 1,565,100 |
Mar 13, 2024 | 41.90 | 41.90 | 41.64 | 41.76 | 41.67 | 2,017,400 |
Mar 12, 2024 | 41.53 | 41.93 | 41.23 | 41.92 | 41.83 | 1,477,100 |
Mar 11, 2024 | 41.19 | 41.31 | 41.04 | 41.23 | 41.14 | 1,050,700 |
Mar 08, 2024 | 41.76 | 42.06 | 41.23 | 41.27 | 41.18 | 1,870,800 |
Mar 07, 2024 | 41.46 | 41.78 | 41.31 | 41.71 | 41.62 | 1,062,900 |
Mar 06, 2024 | 41.32 | 41.41 | 41.06 | 41.19 | 41.10 | 1,025,500 |
Mar 05, 2024 | 41.32 | 41.32 | 40.79 | 40.98 | 40.89 | 1,105,500 |
Mar 04, 2024 | 41.57 | 41.72 | 41.51 | 41.53 | 41.44 | 966,400 |
Mar 01, 2024 | 41.31 | 41.74 | 41.31 | 41.72 | 41.63 | 889,000 |
Feb 29, 2024 | 41.22 | 41.39 | 40.96 | 41.28 | 41.19 | 1,142,000 |
Feb 28, 2024 | 41.06 | 41.11 | 40.93 | 41.06 | 40.97 | 836,400 |
Feb 27, 2024 | 41.18 | 41.20 | 40.95 | 41.17 | 41.08 | 1,314,300 |
Feb 26, 2024 | 41.40 | 41.46 | 41.13 | 41.14 | 41.05 | 992,800 |
Feb 23, 2024 | 41.58 | 41.63 | 41.23 | 41.31 | 41.22 | 1,204,600 |
Feb 22, 2024 | 40.99 | 41.38 | 40.88 | 41.36 | 41.27 | 1,781,300 |
Feb 21, 2024 | 40.09 | 40.23 | 39.89 | 40.22 | 40.13 | 1,266,200 |
Feb 20, 2024 | 40.38 | 40.45 | 39.95 | 40.19 | 40.10 | 1,187,400 |
Feb 16, 2024 | 40.78 | 40.79 | 40.42 | 40.51 | 40.42 | 985,000 |
Feb 15, 2024 | 40.60 | 40.75 | 40.44 | 40.75 | 40.66 | 1,039,100 |
Feb 14, 2024 | 40.52 | 40.63 | 40.19 | 40.60 | 40.51 | 1,369,600 |
Feb 13, 2024 | 40.20 | 40.43 | 39.96 | 40.21 | 40.12 | 1,442,600 |
Feb 12, 2024 | 40.87 | 41.02 | 40.65 | 40.70 | 40.61 | 1,156,500 |
Feb 09, 2024 | 40.66 | 40.90 | 40.60 | 40.88 | 40.79 | 1,139,100 |
Feb 08, 2024 | 40.58 | 40.59 | 40.45 | 40.54 | 40.45 | 1,083,700 |
Feb 07, 2024 | 40.30 | 40.54 | 40.27 | 40.54 | 40.45 | 865,600 |
Feb 06, 2024 | 40.17 | 40.23 | 39.89 | 40.11 | 40.02 | 1,149,400 |
Feb 05, 2024 | 40.12 | 40.19 | 39.83 | 40.06 | 39.97 | 1,338,700 |
Feb 02, 2024 | 39.56 | 40.20 | 39.48 | 40.09 | 40.00 | 1,312,200 |
Feb 01, 2024 | 39.01 | 39.36 | 38.98 | 39.36 | 39.27 | 1,179,200 |
Jan 31, 2024 | 39.31 | 39.42 | 38.82 | 38.82 | 38.74 | 1,548,000 |
Jan 30, 2024 | 39.73 | 39.77 | 39.56 | 39.63 | 39.54 | 931,700 |
Jan 29, 2024 | 39.46 | 39.75 | 39.39 | 39.74 | 39.65 | 1,418,400 |
Jan 26, 2024 | 39.35 | 39.54 | 39.31 | 39.39 | 39.30 | 695,400 |
Jan 25, 2024 | 39.46 | 39.57 | 39.22 | 39.46 | 39.37 | 981,000 |
Jan 24, 2024 | 39.39 | 39.64 | 39.32 | 39.36 | 39.27 | 1,198,100 |
Jan 23, 2024 | 39.00 | 39.15 | 38.90 | 39.15 | 39.06 | 806,200 |
Jan 22, 2024 | 39.09 | 39.12 | 38.91 | 38.92 | 38.84 | 1,309,600 |
Jan 19, 2024 | 38.48 | 38.93 | 38.41 | 38.91 | 38.83 | 1,223,700 |
Jan 18, 2024 | 38.13 | 38.37 | 38.01 | 38.35 | 38.27 | 947,500 |
Jan 17, 2024 | 37.88 | 37.94 | 37.67 | 37.90 | 37.82 | 809,100 |
Jan 16, 2024 | 38.08 | 38.24 | 37.93 | 38.11 | 38.03 | 814,900 |
Jan 12, 2024 | 38.18 | 38.27 | 38.04 | 38.17 | 38.09 | 541,800 |
Jan 11, 2024 | 38.25 | 38.33 | 37.76 | 38.14 | 38.06 | 1,003,200 |
Jan 10, 2024 | 37.83 | 38.16 | 37.81 | 38.11 | 38.03 | 644,200 |
Jan 09, 2024 | 37.59 | 37.86 | 37.52 | 37.79 | 37.71 | 693,900 |
Jan 08, 2024 | 37.15 | 37.75 | 37.15 | 37.73 | 37.65 | 750,000 |
Jan 05, 2024 | 37.09 | 37.30 | 36.96 | 37.09 | 37.01 | 1,137,300 |
Jan 04, 2024 | 37.15 | 37.35 | 37.00 | 37.01 | 36.93 | 825,800 |
Jan 03, 2024 | 37.19 | 37.36 | 37.16 | 37.21 | 37.13 | 973,800 |
Jan 02, 2024 | 37.43 | 37.50 | 37.17 | 37.40 | 37.32 | 1,885,500 |
Dec 29, 2023 | 37.85 | 37.87 | 37.54 | 37.72 | 37.64 | 517,300 |
Dec 28, 2023 | 37.89 | 37.94 | 37.80 | 37.84 | 37.76 | 803,900 |
Dec 27, 2023 | 37.77 | 37.85 | 37.70 | 37.84 | 37.76 | 664,700 |
Dec 26, 2023 | 37.71 | 37.83 | 37.65 | 37.77 | 37.69 | 647,500 |
Dec 22, 2023 | 37.71 | 37.82 | 37.51 | 37.63 | 37.55 | 1,041,800 |
Dec 21, 2023 | 37.59 | 37.66 | 37.34 | 37.66 | 37.58 | 590,000 |
Dec 20, 2023 | 37.81 | 37.93 | 37.30 | 37.32 | 37.24 | 699,300 |
Dec 19, 2023 | 37.64 | 37.80 | 37.60 | 37.78 | 37.70 | 811,500 |
Dec 18, 2023 | 37.35 | 37.70 | 37.35 | 37.61 | 37.53 | 1,120,500 |
Dec 18, 2023 | 0.088 Dividend | |||||
Dec 15, 2023 | 37.20 | 37.48 | 37.19 | 37.38 | 37.21 | 918,100 |
Dec 14, 2023 | 37.42 | 37.50 | 37.00 | 37.27 | 37.10 | 837,000 |
Dec 13, 2023 | 37.01 | 37.39 | 36.98 | 37.37 | 37.20 | 687,200 |
Dec 12, 2023 | 36.72 | 37.02 | 36.66 | 37.02 | 36.85 | 409,300 |
Dec 11, 2023 | 36.70 | 36.81 | 36.54 | 36.81 | 36.64 | 627,500 |
Dec 08, 2023 | 36.55 | 36.86 | 36.52 | 36.84 | 36.67 | 787,300 |
Dec 07, 2023 | 36.44 | 36.70 | 36.43 | 36.63 | 36.46 | 591,600 |
Dec 06, 2023 | 36.67 | 36.71 | 36.22 | 36.25 | 36.09 | 695,800 |
Dec 05, 2023 | 36.20 | 36.58 | 36.19 | 36.50 | 36.33 | 1,110,700 |
Dec 04, 2023 | 36.32 | 36.34 | 36.06 | 36.31 | 36.15 | 1,797,000 |
Dec 01, 2023 | 36.54 | 36.69 | 36.39 | 36.62 | 36.45 | 885,000 |
Nov 30, 2023 | 36.66 | 36.67 | 36.35 | 36.60 | 36.43 | 481,600 |
Nov 29, 2023 | 36.89 | 36.94 | 36.57 | 36.60 | 36.43 | 593,100 |
Nov 28, 2023 | 36.59 | 36.79 | 36.54 | 36.73 | 36.56 | 1,017,600 |
Nov 27, 2023 | 36.66 | 36.76 | 36.60 | 36.64 | 36.47 | 448,800 |
Nov 24, 2023 | 36.71 | 36.74 | 36.61 | 36.68 | 36.51 | 443,100 |
Nov 22, 2023 | 36.73 | 36.92 | 36.61 | 36.73 | 36.56 | 965,500 |
Nov 21, 2023 | 36.60 | 36.61 | 36.44 | 36.58 | 36.41 | 702,900 |
Nov 20, 2023 | 36.36 | 36.76 | 36.31 | 36.69 | 36.52 | 606,500 |
Nov 17, 2023 | 36.39 | 36.40 | 36.18 | 36.34 | 36.18 | 473,200 |
Nov 16, 2023 | 36.19 | 36.37 | 36.13 | 36.37 | 36.21 | 651,400 |
Nov 15, 2023 | 36.36 | 36.37 | 36.12 | 36.25 | 36.09 | 874,300 |
Nov 14, 2023 | 36.15 | 36.32 | 36.05 | 36.21 | 36.05 | 1,291,800 |
Nov 13, 2023 | 35.57 | 35.73 | 35.43 | 35.65 | 35.49 | 822,200 |
Nov 10, 2023 | 35.24 | 35.70 | 35.15 | 35.69 | 35.53 | 481,800 |
Nov 09, 2023 | 35.44 | 35.47 | 35.02 | 35.07 | 34.91 | 542,500 |
Nov 08, 2023 | 35.32 | 35.41 | 35.15 | 35.37 | 35.21 | 989,200 |
Nov 07, 2023 | 35.11 | 35.34 | 34.99 | 35.28 | 35.12 | 872,000 |
Nov 06, 2023 | 34.86 | 35.03 | 34.83 | 35.03 | 34.87 | 526,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |