Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 44.16 | 44.33 | 43.99 | 44.09 | 44.09 | 451,700 |
Apr 17, 2024 | 44.61 | 44.61 | 44.16 | 44.23 | 44.23 | 440,700 |
Apr 16, 2024 | 44.39 | 44.57 | 44.21 | 44.45 | 44.45 | 254,000 |
Apr 15, 2024 | 45.22 | 45.26 | 44.58 | 44.62 | 44.62 | 464,900 |
Apr 12, 2024 | 45.03 | 45.12 | 44.61 | 44.70 | 44.70 | 159,200 |
Apr 11, 2024 | 45.09 | 45.22 | 44.74 | 45.19 | 45.19 | 286,200 |
Apr 10, 2024 | 44.73 | 45.00 | 44.71 | 44.90 | 44.90 | 266,000 |
Apr 09, 2024 | 45.17 | 45.19 | 44.83 | 45.07 | 45.07 | 157,800 |
Apr 08, 2024 | 45.20 | 45.22 | 45.08 | 45.12 | 45.12 | 252,100 |
Apr 05, 2024 | 44.96 | 45.12 | 44.91 | 45.03 | 45.03 | 182,700 |
Apr 04, 2024 | 45.66 | 45.66 | 44.88 | 44.92 | 44.92 | 266,500 |
Apr 03, 2024 | 45.30 | 45.54 | 45.21 | 45.45 | 45.45 | 195,400 |
Apr 02, 2024 | 45.41 | 45.43 | 45.28 | 45.43 | 45.43 | 470,800 |
Apr 01, 2024 | 45.92 | 46.09 | 45.92 | 45.99 | 45.99 | 207,000 |
Mar 28, 2024 | 45.85 | 45.97 | 45.85 | 45.94 | 45.94 | 241,300 |
Mar 27, 2024 | 45.81 | 45.98 | 45.74 | 45.98 | 45.98 | 266,700 |
Mar 26, 2024 | 45.63 | 45.72 | 45.59 | 45.60 | 45.60 | 207,100 |
Mar 25, 2024 | 45.39 | 45.59 | 45.39 | 45.48 | 45.48 | 233,100 |
Mar 22, 2024 | 45.69 | 45.74 | 45.56 | 45.68 | 45.68 | 237,800 |
Mar 22, 2024 | 0.215 Dividend | |||||
Mar 21, 2024 | 45.83 | 45.97 | 45.80 | 45.89 | 45.67 | 337,300 |
Mar 20, 2024 | 45.45 | 45.69 | 45.37 | 45.68 | 45.47 | 222,600 |
Mar 19, 2024 | 45.31 | 45.52 | 45.22 | 45.31 | 45.10 | 466,800 |
Mar 18, 2024 | 45.34 | 45.37 | 45.24 | 45.28 | 45.07 | 282,700 |
Mar 15, 2024 | 45.34 | 45.38 | 45.13 | 45.26 | 45.05 | 250,200 |
Mar 14, 2024 | 45.50 | 45.56 | 45.16 | 45.30 | 45.09 | 233,700 |
Mar 13, 2024 | 45.43 | 45.48 | 45.35 | 45.42 | 45.21 | 1,135,900 |
Mar 12, 2024 | 45.04 | 45.41 | 44.91 | 45.41 | 45.20 | 293,900 |
Mar 11, 2024 | 44.81 | 44.90 | 44.69 | 44.87 | 44.66 | 258,600 |
Mar 08, 2024 | 45.20 | 45.21 | 44.89 | 44.94 | 44.73 | 236,400 |
Mar 07, 2024 | 45.13 | 45.37 | 45.12 | 45.27 | 45.06 | 469,100 |
Mar 06, 2024 | 44.91 | 45.01 | 44.82 | 44.94 | 44.73 | 390,600 |
Mar 05, 2024 | 44.88 | 44.88 | 44.53 | 44.66 | 44.45 | 227,500 |
Mar 04, 2024 | 44.92 | 45.06 | 44.87 | 44.99 | 44.78 | 256,200 |
Mar 01, 2024 | 44.88 | 45.07 | 44.76 | 45.07 | 44.86 | 339,300 |
Feb 29, 2024 | 44.67 | 44.71 | 44.44 | 44.69 | 44.48 | 271,100 |
Feb 28, 2024 | 44.48 | 44.55 | 44.41 | 44.52 | 44.31 | 151,200 |
Feb 27, 2024 | 44.57 | 44.69 | 44.55 | 44.67 | 44.46 | 198,900 |
Feb 26, 2024 | 44.73 | 44.73 | 44.54 | 44.61 | 44.40 | 332,400 |
Feb 23, 2024 | 44.61 | 44.72 | 44.61 | 44.66 | 44.45 | 238,800 |
Feb 22, 2024 | 44.40 | 44.63 | 44.40 | 44.61 | 44.40 | 538,300 |
Feb 21, 2024 | 43.83 | 43.99 | 43.80 | 43.97 | 43.76 | 243,300 |
Feb 20, 2024 | 43.93 | 43.93 | 43.76 | 43.93 | 43.72 | 398,000 |
Feb 16, 2024 | 43.83 | 43.92 | 43.73 | 43.79 | 43.58 | 314,500 |
Feb 15, 2024 | 43.55 | 43.77 | 43.53 | 43.77 | 43.56 | 203,400 |
Feb 14, 2024 | 43.19 | 43.38 | 43.12 | 43.38 | 43.18 | 393,200 |
Feb 13, 2024 | 42.92 | 43.04 | 42.73 | 42.88 | 42.68 | 271,800 |
Feb 12, 2024 | 43.27 | 43.42 | 43.26 | 43.32 | 43.12 | 386,400 |
Feb 09, 2024 | 43.17 | 43.37 | 43.08 | 43.36 | 43.16 | 347,100 |
Feb 08, 2024 | 43.11 | 43.12 | 42.94 | 43.05 | 42.85 | 427,800 |
Feb 07, 2024 | 42.98 | 43.03 | 42.92 | 42.99 | 42.79 | 404,000 |
Feb 06, 2024 | 42.92 | 43.03 | 42.83 | 43.03 | 42.83 | 546,100 |
Feb 05, 2024 | 42.95 | 43.07 | 42.81 | 42.99 | 42.79 | 865,100 |
Feb 02, 2024 | 42.98 | 43.07 | 42.88 | 43.05 | 42.85 | 219,500 |
Feb 01, 2024 | 42.79 | 42.98 | 42.67 | 42.98 | 42.78 | 854,500 |
Jan 31, 2024 | 43.05 | 43.09 | 42.72 | 42.76 | 42.56 | 194,400 |
Jan 30, 2024 | 43.01 | 43.03 | 42.92 | 43.00 | 42.80 | 257,200 |
Jan 29, 2024 | 42.83 | 43.05 | 42.82 | 43.05 | 42.85 | 308,600 |
Jan 26, 2024 | 42.90 | 42.97 | 42.86 | 42.91 | 42.71 | 239,600 |
Jan 25, 2024 | 42.39 | 42.61 | 42.31 | 42.61 | 42.41 | 208,700 |
Jan 24, 2024 | 42.20 | 42.39 | 42.20 | 42.20 | 42.00 | 235,700 |
Jan 23, 2024 | 41.84 | 42.02 | 41.84 | 42.01 | 41.81 | 190,700 |
Jan 22, 2024 | 42.04 | 42.12 | 42.00 | 42.07 | 41.87 | 196,300 |
Jan 19, 2024 | 41.75 | 41.92 | 41.61 | 41.92 | 41.72 | 285,800 |
Jan 18, 2024 | 41.65 | 41.86 | 41.62 | 41.85 | 41.65 | 323,600 |
Jan 17, 2024 | 41.33 | 41.44 | 41.20 | 41.44 | 41.25 | 263,000 |
Jan 16, 2024 | 41.84 | 41.93 | 41.72 | 41.80 | 41.60 | 326,200 |
Jan 12, 2024 | 42.07 | 42.12 | 41.98 | 42.09 | 41.89 | 404,600 |
Jan 11, 2024 | 42.02 | 42.03 | 41.65 | 41.86 | 41.66 | 245,800 |
Jan 10, 2024 | 41.82 | 41.96 | 41.78 | 41.94 | 41.74 | 288,600 |
Jan 09, 2024 | 41.55 | 41.71 | 41.55 | 41.65 | 41.45 | 251,100 |
Jan 08, 2024 | 41.54 | 41.89 | 41.51 | 41.89 | 41.69 | 296,400 |
Jan 05, 2024 | 41.32 | 41.53 | 41.31 | 41.39 | 41.20 | 156,200 |
Jan 04, 2024 | 41.44 | 41.67 | 41.44 | 41.52 | 41.33 | 272,100 |
Jan 03, 2024 | 41.38 | 41.54 | 41.31 | 41.45 | 41.26 | 229,800 |
Jan 02, 2024 | 41.79 | 41.92 | 41.69 | 41.77 | 41.57 | 144,300 |
Dec 29, 2023 | 42.06 | 42.07 | 41.86 | 41.99 | 41.79 | 226,700 |
Dec 28, 2023 | 42.01 | 42.02 | 41.92 | 41.97 | 41.77 | 186,700 |
Dec 27, 2023 | 41.91 | 42.02 | 41.88 | 41.98 | 41.78 | 170,500 |
Dec 26, 2023 | 41.85 | 42.07 | 41.85 | 41.99 | 41.79 | 131,400 |
Dec 22, 2023 | 41.86 | 41.96 | 41.81 | 41.89 | 41.69 | 190,000 |
Dec 22, 2023 | 0.12 Dividend | |||||
Dec 21, 2023 | 41.88 | 42.02 | 41.81 | 42.02 | 41.70 | 261,900 |
Dec 20, 2023 | 41.96 | 42.13 | 41.64 | 41.67 | 41.36 | 192,100 |
Dec 19, 2023 | 41.81 | 41.94 | 41.81 | 41.93 | 41.61 | 268,800 |
Dec 18, 2023 | 41.61 | 41.67 | 41.48 | 41.63 | 41.32 | 191,200 |
Dec 15, 2023 | 41.59 | 41.67 | 41.46 | 41.48 | 41.17 | 162,300 |
Dec 14, 2023 | 41.70 | 41.72 | 41.47 | 41.64 | 41.33 | 270,600 |
Dec 13, 2023 | 41.33 | 41.50 | 41.16 | 41.49 | 41.18 | 162,000 |
Dec 12, 2023 | 41.11 | 41.20 | 41.05 | 41.20 | 40.89 | 161,800 |
Dec 11, 2023 | 41.02 | 41.18 | 41.02 | 41.17 | 40.86 | 180,400 |
Dec 08, 2023 | 40.81 | 41.01 | 40.81 | 41.01 | 40.70 | 171,300 |
Dec 07, 2023 | 40.59 | 40.64 | 40.45 | 40.61 | 40.30 | 242,700 |
Dec 06, 2023 | 40.79 | 40.89 | 40.67 | 40.68 | 40.37 | 170,800 |
Dec 05, 2023 | 40.47 | 40.59 | 40.44 | 40.54 | 40.23 | 251,800 |
Dec 04, 2023 | 40.56 | 40.65 | 40.51 | 40.64 | 40.33 | 187,800 |
Dec 01, 2023 | 40.33 | 40.68 | 40.33 | 40.59 | 40.28 | 113,300 |
Nov 30, 2023 | 40.42 | 40.50 | 40.31 | 40.49 | 40.19 | 130,700 |
Nov 29, 2023 | 40.23 | 40.31 | 40.17 | 40.25 | 39.95 | 308,000 |
Nov 28, 2023 | 39.96 | 40.07 | 39.92 | 40.00 | 39.70 | 122,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |