Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 38.95 | 39.38 | 38.95 | 39.37 | 39.37 | 879,900 |
Mar 26, 2024 | 39.36 | 39.36 | 38.90 | 38.94 | 38.94 | 652,800 |
Mar 25, 2024 | 39.60 | 39.71 | 39.31 | 39.34 | 39.34 | 600,500 |
Mar 22, 2024 | 39.80 | 39.81 | 39.48 | 39.52 | 39.52 | 445,500 |
Mar 21, 2024 | 39.69 | 39.89 | 39.55 | 39.61 | 39.61 | 662,400 |
Mar 20, 2024 | 39.34 | 39.73 | 39.25 | 39.67 | 39.67 | 534,400 |
Mar 19, 2024 | 39.44 | 39.70 | 39.33 | 39.36 | 39.36 | 418,900 |
Mar 18, 2024 | 39.74 | 39.77 | 39.44 | 39.57 | 39.57 | 675,800 |
Mar 15, 2024 | 39.38 | 39.87 | 39.23 | 39.72 | 39.72 | 893,000 |
Mar 14, 2024 | 39.54 | 39.63 | 39.09 | 39.39 | 39.39 | 678,500 |
Mar 13, 2024 | 39.87 | 39.94 | 39.56 | 39.73 | 39.73 | 605,500 |
Mar 12, 2024 | 39.87 | 39.98 | 39.57 | 39.73 | 39.73 | 522,800 |
Mar 11, 2024 | 39.95 | 40.22 | 39.83 | 40.05 | 40.05 | 379,400 |
Mar 08, 2024 | 40.35 | 40.42 | 40.03 | 40.05 | 40.05 | 677,100 |
Mar 07, 2024 | 39.66 | 40.33 | 39.61 | 40.26 | 40.26 | 1,012,700 |
Mar 06, 2024 | 39.36 | 39.61 | 39.27 | 39.44 | 39.44 | 797,700 |
Mar 05, 2024 | 39.23 | 39.40 | 38.82 | 39.02 | 39.02 | 863,600 |
Mar 04, 2024 | 38.48 | 39.06 | 38.33 | 39.00 | 39.00 | 645,200 |
Mar 01, 2024 | 38.50 | 38.69 | 38.25 | 38.56 | 38.56 | 1,479,500 |
Feb 29, 2024 | 38.68 | 38.88 | 38.51 | 38.58 | 38.58 | 1,345,300 |
Feb 28, 2024 | 38.72 | 38.81 | 38.56 | 38.63 | 38.63 | 652,600 |
Feb 27, 2024 | 38.67 | 38.82 | 38.45 | 38.72 | 38.72 | 933,400 |
Feb 26, 2024 | 39.30 | 39.30 | 38.49 | 38.59 | 38.59 | 1,606,900 |
Feb 23, 2024 | 39.95 | 40.03 | 39.22 | 39.36 | 39.36 | 1,171,700 |
Feb 22, 2024 | 39.68 | 39.94 | 39.37 | 39.90 | 39.90 | 1,233,200 |
Feb 21, 2024 | 39.73 | 39.92 | 39.60 | 39.83 | 39.83 | 1,181,000 |
Feb 20, 2024 | 39.28 | 39.84 | 39.24 | 39.65 | 39.65 | 1,770,100 |
Feb 16, 2024 | 39.07 | 39.37 | 38.94 | 39.27 | 39.27 | 961,300 |
Feb 15, 2024 | 38.74 | 39.14 | 38.61 | 39.13 | 39.13 | 5,209,800 |
Feb 15, 2024 | 0.436 Dividend | |||||
Feb 14, 2024 | 38.54 | 38.86 | 38.38 | 38.85 | 38.41 | 777,500 |
Feb 13, 2024 | 39.07 | 39.26 | 38.24 | 38.48 | 38.05 | 844,400 |
Feb 12, 2024 | 39.12 | 39.58 | 39.12 | 39.45 | 39.01 | 1,015,800 |
Feb 09, 2024 | 38.94 | 39.32 | 38.44 | 39.06 | 38.62 | 874,500 |
Feb 08, 2024 | 39.16 | 39.26 | 38.79 | 38.94 | 38.50 | 893,600 |
Feb 07, 2024 | 39.84 | 40.06 | 39.18 | 39.33 | 38.89 | 904,800 |
Feb 06, 2024 | 39.38 | 39.71 | 39.25 | 39.66 | 39.21 | 739,500 |
Feb 05, 2024 | 39.67 | 39.67 | 39.10 | 39.44 | 39.00 | 782,500 |
Feb 02, 2024 | 40.01 | 40.13 | 39.30 | 40.00 | 39.55 | 1,391,600 |
Feb 01, 2024 | 40.07 | 40.55 | 39.97 | 40.46 | 40.01 | 735,600 |
Jan 31, 2024 | 40.49 | 40.76 | 40.03 | 40.13 | 39.68 | 642,400 |
Jan 30, 2024 | 40.12 | 40.38 | 39.81 | 40.31 | 39.86 | 967,800 |
Jan 29, 2024 | 39.76 | 40.23 | 39.58 | 40.16 | 39.71 | 558,000 |
Jan 26, 2024 | 39.89 | 40.04 | 39.64 | 39.73 | 39.28 | 423,800 |
Jan 25, 2024 | 39.66 | 39.84 | 39.52 | 39.80 | 39.35 | 678,900 |
Jan 24, 2024 | 40.24 | 40.26 | 39.37 | 39.43 | 38.99 | 881,400 |
Jan 23, 2024 | 40.10 | 40.34 | 39.73 | 39.81 | 39.36 | 859,500 |
Jan 22, 2024 | 40.49 | 40.77 | 40.08 | 40.16 | 39.71 | 942,200 |
Jan 19, 2024 | 40.02 | 40.65 | 39.87 | 40.48 | 40.03 | 960,700 |
Jan 18, 2024 | 40.36 | 40.48 | 39.78 | 39.89 | 39.44 | 721,100 |
Jan 17, 2024 | 40.86 | 41.00 | 40.09 | 40.36 | 39.91 | 1,332,300 |
Jan 16, 2024 | 40.94 | 41.06 | 40.60 | 40.99 | 40.53 | 768,400 |
Jan 12, 2024 | 41.41 | 41.53 | 40.98 | 41.06 | 40.60 | 728,600 |
Jan 11, 2024 | 41.58 | 41.68 | 40.69 | 41.02 | 40.56 | 643,700 |
Jan 10, 2024 | 41.75 | 42.00 | 41.70 | 41.77 | 41.30 | 467,300 |
Jan 09, 2024 | 41.96 | 41.96 | 41.71 | 41.72 | 41.25 | 422,600 |
Jan 08, 2024 | 41.68 | 42.05 | 41.63 | 42.01 | 41.54 | 414,500 |
Jan 05, 2024 | 41.42 | 42.19 | 41.28 | 41.63 | 41.16 | 732,600 |
Jan 04, 2024 | 41.31 | 41.68 | 41.06 | 41.40 | 40.94 | 897,800 |
Jan 03, 2024 | 41.00 | 41.34 | 40.91 | 41.20 | 40.74 | 479,600 |
Jan 02, 2024 | 40.71 | 41.26 | 40.67 | 41.04 | 40.58 | 762,900 |
Dec 29, 2023 | 40.82 | 41.21 | 40.75 | 41.13 | 40.67 | 474,400 |
Dec 28, 2023 | 40.97 | 41.18 | 40.81 | 41.02 | 40.56 | 620,800 |
Dec 27, 2023 | 40.90 | 41.25 | 40.76 | 41.06 | 40.60 | 484,300 |
Dec 26, 2023 | 40.71 | 41.06 | 40.71 | 40.95 | 40.49 | 210,100 |
Dec 22, 2023 | 40.55 | 40.94 | 40.55 | 40.71 | 40.25 | 785,300 |
Dec 21, 2023 | 40.17 | 40.55 | 40.17 | 40.38 | 39.93 | 667,400 |
Dec 20, 2023 | 40.78 | 40.96 | 40.05 | 40.06 | 39.61 | 948,400 |
Dec 19, 2023 | 40.59 | 40.98 | 40.59 | 40.87 | 40.41 | 734,200 |
Dec 18, 2023 | 41.12 | 41.25 | 40.42 | 40.53 | 40.08 | 794,800 |
Dec 15, 2023 | 41.43 | 41.43 | 40.87 | 41.01 | 40.55 | 1,198,400 |
Dec 14, 2023 | 41.54 | 41.76 | 41.25 | 41.44 | 40.97 | 1,465,900 |
Dec 13, 2023 | 39.96 | 41.33 | 39.63 | 41.29 | 40.83 | 696,300 |
Dec 12, 2023 | 40.49 | 40.53 | 39.47 | 39.82 | 39.37 | 962,400 |
Dec 11, 2023 | 40.50 | 40.77 | 40.23 | 40.76 | 40.30 | 591,000 |
Dec 08, 2023 | 40.80 | 40.86 | 40.48 | 40.71 | 40.25 | 442,100 |
Dec 07, 2023 | 40.94 | 41.17 | 40.83 | 40.86 | 40.40 | 530,200 |
Dec 06, 2023 | 40.59 | 41.19 | 40.59 | 40.94 | 40.48 | 572,000 |
Dec 05, 2023 | 40.67 | 40.77 | 40.39 | 40.48 | 40.03 | 485,200 |
Dec 04, 2023 | 40.44 | 40.85 | 40.21 | 40.66 | 40.20 | 831,500 |
Dec 01, 2023 | 40.15 | 40.67 | 40.06 | 40.64 | 40.18 | 585,400 |
Nov 30, 2023 | 39.99 | 40.20 | 39.41 | 40.08 | 39.63 | 1,105,300 |
Nov 29, 2023 | 40.59 | 40.62 | 39.86 | 39.98 | 39.53 | 1,000,000 |
Nov 28, 2023 | 40.82 | 41.20 | 40.66 | 40.68 | 40.22 | 779,600 |
Nov 27, 2023 | 41.02 | 41.02 | 40.57 | 40.76 | 40.30 | 481,700 |
Nov 24, 2023 | 41.16 | 41.16 | 40.95 | 41.08 | 40.62 | 239,000 |
Nov 22, 2023 | 41.05 | 41.18 | 40.78 | 41.05 | 40.59 | 444,500 |
Nov 21, 2023 | 41.18 | 41.40 | 40.87 | 40.96 | 40.50 | 894,800 |
Nov 20, 2023 | 40.90 | 41.15 | 40.68 | 41.01 | 40.55 | 480,400 |
Nov 17, 2023 | 41.25 | 41.30 | 40.97 | 41.17 | 40.71 | 398,500 |
Nov 16, 2023 | 41.25 | 41.35 | 40.89 | 41.04 | 40.58 | 984,900 |
Nov 16, 2023 | 0.431 Dividend | |||||
Nov 15, 2023 | 41.08 | 41.57 | 41.08 | 41.47 | 40.58 | 677,900 |
Nov 14, 2023 | 40.81 | 41.37 | 40.76 | 41.17 | 40.28 | 615,500 |
Nov 13, 2023 | 40.27 | 40.46 | 40.09 | 40.25 | 39.38 | 577,800 |
Nov 10, 2023 | 40.71 | 40.76 | 40.19 | 40.38 | 39.51 | 958,300 |
Nov 09, 2023 | 40.49 | 41.17 | 40.49 | 40.73 | 39.85 | 742,300 |
Nov 08, 2023 | 40.47 | 40.54 | 40.21 | 40.46 | 39.59 | 492,700 |
Nov 07, 2023 | 41.08 | 41.08 | 40.54 | 40.61 | 39.74 | 897,400 |
Nov 06, 2023 | 41.55 | 41.70 | 41.10 | 41.26 | 40.37 | 641,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |