Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.83 | 43.91 | 43.83 | 43.91 | 43.91 | 829 |
Mar 27, 2024 | 43.40 | 43.76 | 43.40 | 43.76 | 43.76 | 1,300 |
Mar 26, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1,200 |
Mar 25, 2024 | 43.57 | 43.57 | 43.34 | 43.34 | 43.34 | 1,700 |
Mar 22, 2024 | 43.55 | 43.64 | 43.53 | 43.59 | 43.59 | 3,200 |
Mar 21, 2024 | 43.43 | 43.43 | 43.29 | 43.31 | 43.31 | 4,600 |
Mar 20, 2024 | 43.18 | 43.23 | 43.00 | 43.23 | 43.23 | 2,500 |
Mar 19, 2024 | 43.09 | 43.25 | 43.09 | 43.21 | 43.21 | 700 |
Mar 18, 2024 | 43.04 | 43.10 | 43.04 | 43.04 | 43.04 | 500 |
Mar 15, 2024 | 43.10 | 43.20 | 43.10 | 43.19 | 43.19 | 2,200 |
Mar 14, 2024 | 43.47 | 43.47 | 43.06 | 43.07 | 43.07 | 10,500 |
Mar 13, 2024 | 43.60 | 43.63 | 43.60 | 43.63 | 43.63 | 900 |
Mar 12, 2024 | 43.71 | 43.71 | 43.65 | 43.65 | 43.65 | 400 |
Mar 11, 2024 | 43.85 | 43.89 | 43.74 | 43.86 | 43.86 | 6,800 |
Mar 08, 2024 | 43.91 | 43.93 | 43.75 | 43.84 | 43.84 | 2,400 |
Mar 07, 2024 | 43.81 | 43.87 | 43.64 | 43.87 | 43.87 | 10,000 |
Mar 06, 2024 | 43.69 | 43.78 | 43.69 | 43.70 | 43.70 | 1,600 |
Mar 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 100 |
Mar 04, 2024 | 43.17 | 43.17 | 43.11 | 43.11 | 43.11 | 1,600 |
Mar 01, 2024 | 42.77 | 43.28 | 42.77 | 43.26 | 43.26 | 2,200 |
Mar 01, 2024 | 0.186 Dividend | |||||
Feb 29, 2024 | 43.31 | 43.31 | 43.11 | 43.11 | 42.93 | 800 |
Feb 28, 2024 | 42.94 | 43.03 | 42.90 | 43.01 | 42.83 | 2,100 |
Feb 27, 2024 | 43.15 | 43.15 | 43.06 | 43.06 | 42.87 | 4,800 |
Feb 26, 2024 | 43.31 | 43.31 | 43.14 | 43.14 | 42.96 | 2,300 |
Feb 23, 2024 | 43.41 | 43.41 | 43.35 | 43.35 | 43.16 | 500 |
Feb 22, 2024 | 43.02 | 43.08 | 43.02 | 43.06 | 42.87 | 1,200 |
Feb 21, 2024 | 42.97 | 42.98 | 42.86 | 42.96 | 42.77 | 8,100 |
Feb 20, 2024 | 43.10 | 43.14 | 43.10 | 43.11 | 42.92 | 2,500 |
Feb 16, 2024 | 42.86 | 42.96 | 42.76 | 42.96 | 42.77 | 2,900 |
Feb 15, 2024 | 43.18 | 43.18 | 43.06 | 43.12 | 42.93 | 800 |
Feb 14, 2024 | 42.81 | 42.88 | 42.81 | 42.88 | 42.69 | 2,200 |
Feb 13, 2024 | 42.75 | 42.76 | 42.64 | 42.67 | 42.48 | 18,200 |
Feb 12, 2024 | 43.22 | 43.23 | 43.09 | 43.20 | 43.01 | 7,400 |
Feb 09, 2024 | 43.22 | 43.24 | 43.22 | 43.22 | 43.03 | 1,000 |
Feb 08, 2024 | 43.45 | 43.45 | 43.33 | 43.33 | 43.14 | 2,700 |
Feb 07, 2024 | 43.87 | 43.87 | 43.69 | 43.69 | 43.50 | 10,200 |
Feb 06, 2024 | 43.83 | 43.92 | 43.83 | 43.92 | 43.73 | 2,200 |
Feb 05, 2024 | 43.59 | 43.59 | 43.52 | 43.57 | 43.38 | 3,000 |
Feb 02, 2024 | 44.12 | 44.23 | 44.09 | 44.23 | 44.04 | 1,700 |
Feb 01, 2024 | 44.90 | 44.90 | 44.79 | 44.79 | 44.59 | 900 |
Feb 01, 2024 | 0.2 Dividend | |||||
Jan 31, 2024 | 44.63 | 44.63 | 44.35 | 44.37 | 43.98 | 6,800 |
Jan 30, 2024 | 44.11 | 44.35 | 44.11 | 44.35 | 43.96 | 700 |
Jan 29, 2024 | 44.00 | 44.12 | 43.89 | 44.12 | 43.73 | 1,300 |
Jan 26, 2024 | 43.79 | 43.99 | 43.79 | 43.88 | 43.49 | 1,400 |
Jan 25, 2024 | 43.80 | 43.95 | 43.80 | 43.95 | 43.56 | 3,100 |
Jan 24, 2024 | 43.90 | 43.90 | 43.55 | 43.55 | 43.17 | 800 |
Jan 23, 2024 | 43.68 | 43.69 | 43.67 | 43.69 | 43.30 | 600 |
Jan 22, 2024 | 44.02 | 44.10 | 43.94 | 43.94 | 43.56 | 2,200 |
Jan 19, 2024 | 43.66 | 43.78 | 43.51 | 43.78 | 43.40 | 1,900 |
Jan 18, 2024 | 43.66 | 43.66 | 43.62 | 43.62 | 43.24 | 1,000 |
Jan 17, 2024 | 43.75 | 43.80 | 43.75 | 43.80 | 43.41 | 1,100 |
Jan 16, 2024 | 44.14 | 44.14 | 43.72 | 43.84 | 43.45 | 1,700 |
Jan 12, 2024 | 44.56 | 44.56 | 44.51 | 44.51 | 44.12 | 2,100 |
Jan 11, 2024 | 44.13 | 44.40 | 43.97 | 44.40 | 44.01 | 5,000 |
Jan 10, 2024 | 44.40 | 44.40 | 44.09 | 44.09 | 43.70 | 3,200 |
Jan 09, 2024 | 44.07 | 44.19 | 44.00 | 44.19 | 43.80 | 2,800 |
Jan 08, 2024 | 44.01 | 44.05 | 44.01 | 44.05 | 43.66 | 1,500 |
Jan 05, 2024 | 43.57 | 43.99 | 43.57 | 43.58 | 43.20 | 8,100 |
Jan 04, 2024 | 43.79 | 43.81 | 43.79 | 43.81 | 43.43 | 400 |
Jan 03, 2024 | 44.21 | 44.21 | 44.17 | 44.17 | 43.78 | 1,200 |
Jan 02, 2024 | 44.42 | 44.42 | 44.26 | 44.26 | 43.87 | 5,400 |
Dec 29, 2023 | 44.94 | 44.94 | 44.66 | 44.69 | 44.29 | 7,400 |
Dec 28, 2023 | 45.12 | 45.12 | 45.02 | 45.02 | 44.63 | 2,000 |
Dec 27, 2023 | 44.92 | 45.24 | 44.85 | 45.23 | 44.83 | 3,900 |
Dec 26, 2023 | 44.52 | 44.68 | 44.51 | 44.58 | 44.19 | 3,500 |
Dec 22, 2023 | 44.60 | 44.60 | 44.40 | 44.43 | 44.04 | 4,700 |
Dec 21, 2023 | 44.78 | 44.79 | 44.41 | 44.62 | 44.23 | 8,300 |
Dec 20, 2023 | 44.45 | 44.63 | 44.39 | 44.63 | 44.23 | 3,200 |
Dec 19, 2023 | 44.51 | 44.66 | 44.49 | 44.49 | 44.10 | 2,900 |
Dec 18, 2023 | 44.46 | 44.49 | 44.35 | 44.37 | 43.98 | 13,100 |
Dec 15, 2023 | 44.72 | 44.72 | 44.62 | 44.69 | 44.30 | 7,500 |
Dec 15, 2023 | 0.193 Dividend | |||||
Dec 14, 2023 | 44.69 | 45.13 | 44.63 | 44.99 | 44.40 | 13,700 |
Dec 13, 2023 | 43.51 | 44.24 | 43.51 | 44.24 | 43.66 | 500 |
Dec 12, 2023 | 43.06 | 43.26 | 42.93 | 43.26 | 42.70 | 1,800 |
Dec 11, 2023 | 42.86 | 42.88 | 42.83 | 42.88 | 42.32 | 2,600 |
Dec 08, 2023 | 42.96 | 43.14 | 42.95 | 42.95 | 42.39 | 900 |
Dec 07, 2023 | 43.18 | 43.46 | 43.16 | 43.26 | 42.70 | 3,000 |
Dec 06, 2023 | 43.24 | 43.51 | 43.19 | 43.31 | 42.74 | 13,400 |
Dec 05, 2023 | 40.54 | 43.09 | 40.53 | 42.97 | 42.41 | 2,100 |
Dec 04, 2023 | 42.47 | 42.54 | 42.28 | 42.40 | 41.85 | 3,400 |
Dec 01, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.05 | 100 |
Dec 01, 2023 | 0.188 Dividend | |||||
Nov 30, 2023 | 42.32 | 42.32 | 42.13 | 42.13 | 41.39 | 1,100 |
Nov 29, 2023 | 42.14 | 42.42 | 42.14 | 42.42 | 41.68 | 1,900 |
Nov 28, 2023 | 41.66 | 41.86 | 41.66 | 41.86 | 41.13 | 2,200 |
Nov 27, 2023 | 41.44 | 41.69 | 41.44 | 41.69 | 40.96 | 600 |
Nov 24, 2023 | 41.32 | 41.32 | 41.24 | 41.24 | 40.52 | 500 |
Nov 22, 2023 | 41.48 | 41.56 | 41.40 | 41.53 | 40.80 | 4,800 |
Nov 21, 2023 | 41.30 | 41.35 | 41.11 | 41.27 | 40.55 | 8,100 |
Nov 20, 2023 | 40.98 | 41.31 | 40.94 | 41.31 | 40.59 | 3,200 |
Nov 17, 2023 | 40.96 | 41.09 | 40.91 | 41.01 | 40.29 | 2,300 |
Nov 16, 2023 | 40.64 | 40.84 | 40.64 | 40.80 | 40.09 | 2,300 |
Nov 15, 2023 | 40.47 | 40.47 | 40.23 | 40.34 | 39.63 | 3,500 |
Nov 14, 2023 | 40.78 | 40.78 | 40.63 | 40.63 | 39.92 | 2,000 |
Nov 13, 2023 | 39.72 | 39.89 | 39.72 | 39.84 | 39.14 | 3,500 |
Nov 10, 2023 | 39.87 | 39.93 | 39.87 | 39.92 | 39.22 | 700 |
Nov 09, 2023 | 39.94 | 39.94 | 39.51 | 39.60 | 38.91 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |