Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 41.72 | 42.10 | 41.72 | 42.06 | 42.06 | 298,800 |
Mar 26, 2024 | 41.82 | 41.95 | 41.68 | 41.68 | 41.68 | 136,800 |
Mar 25, 2024 | 41.63 | 41.90 | 41.63 | 41.79 | 41.79 | 192,100 |
Mar 22, 2024 | 41.75 | 41.87 | 41.58 | 41.62 | 41.62 | 142,400 |
Mar 21, 2024 | 41.78 | 41.99 | 41.70 | 41.75 | 41.75 | 160,600 |
Mar 20, 2024 | 41.13 | 41.79 | 41.13 | 41.67 | 41.67 | 159,200 |
Mar 19, 2024 | 41.02 | 41.34 | 40.95 | 41.17 | 41.17 | 320,800 |
Mar 18, 2024 | 40.89 | 40.99 | 40.78 | 40.82 | 40.82 | 114,600 |
Mar 15, 2024 | 40.96 | 41.02 | 40.75 | 40.85 | 40.85 | 192,300 |
Mar 14, 2024 | 41.15 | 41.19 | 40.61 | 40.77 | 40.77 | 116,500 |
Mar 13, 2024 | 40.96 | 41.19 | 40.92 | 41.10 | 41.10 | 153,800 |
Mar 12, 2024 | 41.09 | 41.26 | 40.97 | 41.07 | 41.07 | 239,100 |
Mar 11, 2024 | 41.02 | 41.28 | 40.96 | 41.08 | 41.08 | 158,500 |
Mar 08, 2024 | 41.15 | 41.41 | 41.10 | 41.20 | 41.20 | 160,300 |
Mar 07, 2024 | 40.76 | 40.92 | 40.75 | 40.91 | 40.91 | 218,500 |
Mar 06, 2024 | 40.66 | 40.79 | 40.55 | 40.58 | 40.58 | 193,200 |
Mar 05, 2024 | 40.39 | 40.53 | 40.14 | 40.20 | 40.20 | 119,600 |
Mar 04, 2024 | 40.44 | 40.55 | 40.32 | 40.44 | 40.44 | 210,200 |
Mar 01, 2024 | 40.35 | 40.61 | 40.16 | 40.60 | 40.60 | 360,300 |
Feb 29, 2024 | 40.29 | 40.41 | 40.04 | 40.23 | 40.23 | 302,300 |
Feb 28, 2024 | 40.00 | 40.16 | 39.93 | 40.05 | 40.05 | 141,900 |
Feb 27, 2024 | 40.42 | 40.52 | 40.35 | 40.45 | 40.45 | 208,000 |
Feb 26, 2024 | 40.49 | 40.65 | 40.36 | 40.42 | 40.42 | 191,600 |
Feb 23, 2024 | 40.54 | 40.70 | 40.52 | 40.59 | 40.59 | 121,900 |
Feb 22, 2024 | 40.58 | 40.70 | 40.50 | 40.60 | 40.60 | 206,600 |
Feb 21, 2024 | 40.29 | 40.56 | 40.24 | 40.53 | 40.53 | 177,500 |
Feb 20, 2024 | 40.28 | 40.45 | 40.17 | 40.27 | 40.27 | 156,800 |
Feb 16, 2024 | 40.20 | 40.54 | 40.20 | 40.35 | 40.35 | 247,500 |
Feb 15, 2024 | 39.99 | 40.50 | 39.99 | 40.45 | 40.45 | 276,500 |
Feb 14, 2024 | 39.77 | 39.84 | 39.54 | 39.84 | 39.84 | 204,100 |
Feb 13, 2024 | 39.93 | 39.93 | 39.23 | 39.39 | 39.39 | 359,900 |
Feb 12, 2024 | 40.34 | 40.64 | 40.34 | 40.46 | 40.46 | 169,200 |
Feb 09, 2024 | 40.10 | 40.37 | 40.03 | 40.26 | 40.26 | 266,500 |
Feb 08, 2024 | 40.40 | 40.50 | 40.27 | 40.45 | 40.45 | 282,300 |
Feb 07, 2024 | 40.66 | 40.70 | 40.40 | 40.51 | 40.51 | 180,200 |
Feb 06, 2024 | 40.18 | 40.66 | 40.10 | 40.66 | 40.66 | 222,700 |
Feb 05, 2024 | 40.25 | 40.34 | 40.01 | 40.19 | 40.19 | 271,700 |
Feb 02, 2024 | 40.56 | 40.56 | 40.15 | 40.30 | 40.30 | 153,800 |
Feb 01, 2024 | 40.64 | 40.88 | 40.45 | 40.81 | 40.81 | 216,000 |
Jan 31, 2024 | 40.91 | 41.25 | 40.60 | 40.64 | 40.64 | 260,800 |
Jan 30, 2024 | 40.76 | 40.80 | 40.52 | 40.70 | 40.70 | 150,600 |
Jan 29, 2024 | 40.68 | 40.99 | 40.62 | 40.90 | 40.90 | 170,200 |
Jan 26, 2024 | 40.68 | 40.77 | 40.56 | 40.61 | 40.61 | 194,200 |
Jan 25, 2024 | 40.60 | 40.66 | 40.41 | 40.56 | 40.56 | 266,800 |
Jan 24, 2024 | 40.84 | 40.90 | 40.41 | 40.41 | 40.41 | 446,800 |
Jan 23, 2024 | 40.45 | 40.45 | 40.10 | 40.27 | 40.27 | 237,500 |
Jan 22, 2024 | 40.45 | 40.74 | 40.45 | 40.48 | 40.48 | 267,600 |
Jan 19, 2024 | 40.12 | 40.54 | 39.99 | 40.47 | 40.47 | 1,044,700 |
Jan 18, 2024 | 40.01 | 40.09 | 39.87 | 40.07 | 40.07 | 427,400 |
Jan 17, 2024 | 39.94 | 40.05 | 39.78 | 40.00 | 40.00 | 272,400 |
Jan 16, 2024 | 41.09 | 41.19 | 40.76 | 40.82 | 40.82 | 296,500 |
Jan 12, 2024 | 41.88 | 42.05 | 41.77 | 41.79 | 41.79 | 327,900 |
Jan 11, 2024 | 41.61 | 41.68 | 41.25 | 41.57 | 41.57 | 135,300 |
Jan 10, 2024 | 41.57 | 41.74 | 41.54 | 41.54 | 41.54 | 191,500 |
Jan 09, 2024 | 41.52 | 41.59 | 41.40 | 41.48 | 41.48 | 135,000 |
Jan 08, 2024 | 41.42 | 41.89 | 41.42 | 41.81 | 41.81 | 272,700 |
Jan 05, 2024 | 41.47 | 41.93 | 41.46 | 41.57 | 41.57 | 198,900 |
Jan 04, 2024 | 41.33 | 41.62 | 41.33 | 41.37 | 41.37 | 134,800 |
Jan 03, 2024 | 41.50 | 41.60 | 41.28 | 41.48 | 41.48 | 292,800 |
Jan 02, 2024 | 42.00 | 42.26 | 41.85 | 41.89 | 41.89 | 278,400 |
Dec 29, 2023 | 42.46 | 42.68 | 42.39 | 42.59 | 42.59 | 416,600 |
Dec 28, 2023 | 42.51 | 42.73 | 42.49 | 42.52 | 42.52 | 345,700 |
Dec 27, 2023 | 42.17 | 42.52 | 42.05 | 42.46 | 42.46 | 329,000 |
Dec 26, 2023 | 42.00 | 42.13 | 41.77 | 42.04 | 42.04 | 507,000 |
Dec 22, 2023 | 41.77 | 42.18 | 41.76 | 42.03 | 42.03 | 345,800 |
Dec 21, 2023 | 41.70 | 41.80 | 41.44 | 41.74 | 41.74 | 447,200 |
Dec 20, 2023 | 41.56 | 41.79 | 41.10 | 41.10 | 41.10 | 331,700 |
Dec 19, 2023 | 41.49 | 41.69 | 41.34 | 41.62 | 41.62 | 221,700 |
Dec 18, 2023 | 41.40 | 41.45 | 41.15 | 41.17 | 41.17 | 298,700 |
Dec 18, 2023 | 1.591 Dividend | |||||
Dec 15, 2023 | 43.35 | 43.40 | 42.87 | 42.88 | 41.29 | 410,700 |
Dec 14, 2023 | 43.27 | 43.70 | 43.27 | 43.52 | 41.91 | 263,100 |
Dec 13, 2023 | 41.47 | 42.50 | 41.26 | 42.50 | 40.92 | 352,500 |
Dec 12, 2023 | 41.38 | 41.59 | 41.20 | 41.55 | 40.01 | 237,300 |
Dec 11, 2023 | 41.35 | 41.57 | 41.31 | 41.50 | 39.96 | 222,500 |
Dec 08, 2023 | 41.36 | 41.64 | 41.26 | 41.49 | 39.95 | 181,900 |
Dec 07, 2023 | 41.59 | 41.92 | 41.51 | 41.80 | 40.25 | 213,200 |
Dec 06, 2023 | 41.70 | 41.92 | 41.54 | 41.54 | 40.00 | 276,100 |
Dec 05, 2023 | 41.28 | 41.36 | 41.13 | 41.32 | 39.79 | 402,900 |
Dec 04, 2023 | 41.25 | 41.54 | 41.24 | 41.45 | 39.91 | 320,800 |
Dec 01, 2023 | 40.91 | 41.72 | 40.74 | 41.60 | 40.06 | 343,800 |
Nov 30, 2023 | 40.93 | 41.10 | 40.76 | 40.90 | 39.38 | 209,700 |
Nov 29, 2023 | 41.05 | 41.28 | 41.02 | 41.06 | 39.54 | 171,500 |
Nov 28, 2023 | 40.95 | 41.15 | 40.74 | 41.05 | 39.53 | 163,600 |
Nov 27, 2023 | 40.88 | 41.06 | 40.85 | 40.95 | 39.43 | 826,300 |
Nov 24, 2023 | 40.91 | 41.20 | 40.84 | 41.06 | 39.54 | 99,500 |
Nov 22, 2023 | 40.69 | 40.80 | 40.55 | 40.71 | 39.20 | 151,100 |
Nov 21, 2023 | 40.80 | 40.88 | 40.55 | 40.58 | 39.07 | 271,500 |
Nov 20, 2023 | 40.70 | 41.00 | 40.70 | 40.94 | 39.42 | 197,700 |
Nov 17, 2023 | 40.58 | 40.71 | 40.46 | 40.65 | 39.14 | 140,500 |
Nov 16, 2023 | 40.47 | 40.58 | 40.24 | 40.37 | 38.87 | 245,600 |
Nov 15, 2023 | 40.79 | 40.88 | 40.60 | 40.64 | 39.13 | 248,400 |
Nov 14, 2023 | 39.69 | 40.65 | 39.69 | 40.55 | 39.05 | 263,800 |
Nov 13, 2023 | 38.70 | 38.95 | 38.62 | 38.89 | 37.45 | 241,400 |
Nov 10, 2023 | 38.79 | 39.03 | 38.55 | 38.93 | 37.49 | 249,700 |
Nov 09, 2023 | 39.23 | 39.38 | 38.71 | 38.78 | 37.34 | 210,500 |
Nov 08, 2023 | 39.08 | 39.32 | 39.03 | 39.12 | 37.67 | 388,200 |
Nov 07, 2023 | 39.13 | 39.31 | 39.00 | 39.15 | 37.70 | 258,100 |
Nov 06, 2023 | 39.71 | 39.86 | 39.39 | 39.46 | 38.00 | 459,100 |
Nov 03, 2023 | 39.55 | 40.16 | 39.55 | 39.92 | 38.44 | 375,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |