Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 41.81 | 42.02 | 41.79 | 41.97 | 41.97 | 13,811 |
Apr 22, 2024 | 41.60 | 41.78 | 41.56 | 41.68 | 41.68 | 30,400 |
Apr 19, 2024 | 41.37 | 41.49 | 41.34 | 41.37 | 41.37 | 12,800 |
Apr 18, 2024 | 41.47 | 41.61 | 41.40 | 41.40 | 41.40 | 26,800 |
Apr 17, 2024 | 41.83 | 41.83 | 41.43 | 41.50 | 41.50 | 28,600 |
Apr 16, 2024 | 41.72 | 41.72 | 41.54 | 41.59 | 41.59 | 23,200 |
Apr 15, 2024 | 42.44 | 42.44 | 41.91 | 41.93 | 41.93 | 15,900 |
Apr 12, 2024 | 42.22 | 42.38 | 42.02 | 42.06 | 42.06 | 21,200 |
Apr 11, 2024 | 42.37 | 42.53 | 42.18 | 42.50 | 42.50 | 14,700 |
Apr 10, 2024 | 42.26 | 42.43 | 42.20 | 42.34 | 42.34 | 22,500 |
Apr 09, 2024 | 42.84 | 42.84 | 42.53 | 42.63 | 42.63 | 17,000 |
Apr 08, 2024 | 42.69 | 42.71 | 42.63 | 42.70 | 42.70 | 9,700 |
Apr 05, 2024 | 42.45 | 42.53 | 42.41 | 42.48 | 42.48 | 23,800 |
Apr 04, 2024 | 42.59 | 42.64 | 42.22 | 42.22 | 42.22 | 26,500 |
Apr 03, 2024 | 42.28 | 42.52 | 42.28 | 42.50 | 42.50 | 27,100 |
Apr 02, 2024 | 42.36 | 42.38 | 42.27 | 42.38 | 42.38 | 19,800 |
Apr 01, 2024 | 42.09 | 42.79 | 42.09 | 42.67 | 42.67 | 21,800 |
Mar 28, 2024 | 42.72 | 42.79 | 42.69 | 42.73 | 42.73 | 12,300 |
Mar 27, 2024 | 42.83 | 42.91 | 42.74 | 42.91 | 42.91 | 22,600 |
Mar 26, 2024 | 42.68 | 42.77 | 42.68 | 42.68 | 42.68 | 15,100 |
Mar 25, 2024 | 42.54 | 42.71 | 42.54 | 42.61 | 42.61 | 10,500 |
Mar 22, 2024 | 42.72 | 42.78 | 42.62 | 42.77 | 42.77 | 27,100 |
Mar 21, 2024 | 42.71 | 42.71 | 42.61 | 42.65 | 42.65 | 20,700 |
Mar 20, 2024 | 42.30 | 42.49 | 42.26 | 42.48 | 42.48 | 7,400 |
Mar 19, 2024 | 42.19 | 42.32 | 42.19 | 42.27 | 42.27 | 15,800 |
Mar 18, 2024 | 42.18 | 42.19 | 42.11 | 42.13 | 42.13 | 14,100 |
Mar 15, 2024 | 42.11 | 42.13 | 42.00 | 42.12 | 42.12 | 27,300 |
Mar 15, 2024 | 0.175 Dividend | |||||
Mar 14, 2024 | 42.51 | 42.51 | 42.21 | 42.32 | 42.15 | 7,900 |
Mar 13, 2024 | 42.47 | 42.51 | 42.40 | 42.40 | 42.22 | 16,000 |
Mar 12, 2024 | 42.27 | 42.47 | 42.19 | 42.47 | 42.29 | 29,100 |
Mar 11, 2024 | 42.13 | 42.14 | 41.99 | 42.14 | 41.97 | 18,400 |
Mar 08, 2024 | 42.55 | 42.55 | 42.34 | 42.38 | 42.20 | 45,400 |
Mar 07, 2024 | 42.26 | 42.43 | 42.26 | 42.37 | 42.19 | 37,300 |
Mar 06, 2024 | 42.17 | 42.19 | 42.04 | 42.04 | 41.87 | 26,500 |
Mar 05, 2024 | 41.87 | 41.96 | 41.73 | 41.83 | 41.66 | 37,000 |
Mar 04, 2024 | 41.82 | 41.94 | 41.80 | 41.88 | 41.71 | 13,500 |
Mar 01, 2024 | 41.76 | 41.92 | 41.67 | 41.91 | 41.74 | 25,900 |
Feb 29, 2024 | 41.51 | 41.62 | 41.40 | 41.50 | 41.33 | 26,400 |
Feb 28, 2024 | 41.40 | 41.47 | 41.39 | 41.43 | 41.26 | 16,100 |
Feb 27, 2024 | 41.42 | 41.52 | 41.42 | 41.51 | 41.34 | 26,900 |
Feb 26, 2024 | 41.46 | 41.48 | 41.35 | 41.38 | 41.21 | 10,000 |
Feb 23, 2024 | 41.38 | 41.49 | 41.32 | 41.46 | 41.29 | 26,900 |
Feb 22, 2024 | 41.23 | 41.37 | 41.23 | 41.34 | 41.17 | 38,900 |
Feb 21, 2024 | 40.93 | 40.96 | 40.81 | 40.96 | 40.79 | 29,600 |
Feb 20, 2024 | 40.99 | 41.06 | 40.92 | 40.99 | 40.82 | 19,800 |
Feb 16, 2024 | 40.70 | 40.88 | 40.67 | 40.75 | 40.58 | 26,000 |
Feb 15, 2024 | 40.45 | 40.67 | 40.45 | 40.65 | 40.48 | 24,500 |
Feb 14, 2024 | 40.27 | 40.43 | 40.24 | 40.42 | 40.25 | 31,700 |
Feb 13, 2024 | 40.15 | 40.19 | 39.89 | 39.98 | 39.81 | 66,900 |
Feb 12, 2024 | 40.30 | 40.41 | 40.30 | 40.38 | 40.21 | 24,000 |
Feb 09, 2024 | 40.16 | 40.30 | 40.09 | 40.30 | 40.13 | 15,300 |
Feb 08, 2024 | 40.17 | 40.17 | 40.09 | 40.15 | 39.98 | 14,100 |
Feb 07, 2024 | 40.29 | 40.29 | 40.19 | 40.27 | 40.10 | 26,200 |
Feb 06, 2024 | 40.20 | 40.29 | 40.17 | 40.27 | 40.10 | 18,700 |
Feb 05, 2024 | 40.08 | 40.25 | 40.00 | 40.22 | 40.05 | 31,400 |
Feb 02, 2024 | 40.16 | 40.23 | 40.07 | 40.23 | 40.06 | 37,200 |
Feb 01, 2024 | 40.48 | 40.48 | 40.03 | 40.29 | 40.12 | 23,800 |
Jan 31, 2024 | 40.20 | 40.34 | 40.00 | 40.04 | 39.87 | 38,600 |
Jan 30, 2024 | 40.20 | 40.20 | 40.09 | 40.14 | 39.97 | 27,100 |
Jan 29, 2024 | 40.02 | 40.25 | 40.02 | 40.22 | 40.05 | 22,000 |
Jan 26, 2024 | 40.08 | 40.19 | 40.06 | 40.09 | 39.92 | 39,300 |
Jan 25, 2024 | 40.07 | 40.08 | 39.94 | 40.02 | 39.85 | 39,400 |
Jan 24, 2024 | 39.98 | 40.17 | 39.98 | 40.06 | 39.89 | 42,700 |
Jan 23, 2024 | 39.56 | 39.64 | 39.53 | 39.64 | 39.48 | 23,400 |
Jan 22, 2024 | 39.55 | 39.75 | 39.55 | 39.75 | 39.59 | 38,900 |
Jan 19, 2024 | 39.39 | 39.52 | 39.30 | 39.48 | 39.32 | 47,700 |
Jan 18, 2024 | 39.42 | 39.55 | 39.38 | 39.54 | 39.38 | 64,900 |
Jan 17, 2024 | 39.22 | 39.27 | 39.06 | 39.27 | 39.11 | 38,300 |
Jan 16, 2024 | 39.77 | 39.80 | 39.57 | 39.62 | 39.46 | 35,700 |
Jan 15, 2024 | 40.19 | 40.20 | 40.07 | 40.12 | 39.95 | 9,500 |
Jan 12, 2024 | 40.04 | 40.13 | 40.01 | 40.08 | 39.91 | 13,600 |
Jan 11, 2024 | 39.86 | 40.00 | 39.71 | 39.90 | 39.74 | 43,100 |
Jan 10, 2024 | 39.80 | 39.94 | 39.80 | 39.90 | 39.74 | 22,100 |
Jan 09, 2024 | 39.68 | 39.82 | 39.68 | 39.76 | 39.60 | 32,800 |
Jan 08, 2024 | 39.64 | 39.98 | 39.64 | 39.98 | 39.81 | 31,100 |
Jan 05, 2024 | 39.55 | 39.78 | 39.49 | 39.62 | 39.46 | 54,300 |
Jan 04, 2024 | 39.48 | 39.71 | 39.48 | 39.55 | 39.39 | 35,200 |
Jan 03, 2024 | 39.33 | 39.56 | 39.29 | 39.48 | 39.32 | 50,700 |
Jan 02, 2024 | 39.70 | 39.83 | 39.67 | 39.69 | 39.53 | 15,300 |
Dec 29, 2023 | 39.93 | 39.95 | 39.70 | 39.88 | 39.72 | 20,300 |
Dec 28, 2023 | 39.93 | 39.93 | 39.82 | 39.87 | 39.71 | 6,700 |
Dec 28, 2023 | 0.302 Dividend | |||||
Dec 27, 2023 | 39.87 | 40.18 | 39.87 | 40.16 | 39.69 | 25,700 |
Dec 22, 2023 | 39.90 | 39.98 | 39.86 | 39.90 | 39.44 | 18,700 |
Dec 21, 2023 | 39.86 | 39.86 | 39.72 | 39.83 | 39.37 | 22,400 |
Dec 20, 2023 | 39.88 | 39.88 | 39.50 | 39.50 | 39.04 | 19,700 |
Dec 19, 2023 | 39.69 | 39.81 | 39.69 | 39.81 | 39.35 | 48,400 |
Dec 18, 2023 | 39.56 | 39.60 | 39.48 | 39.60 | 39.14 | 7,300 |
Dec 15, 2023 | 39.68 | 39.75 | 39.47 | 39.48 | 39.02 | 8,400 |
Dec 14, 2023 | 40.00 | 40.10 | 39.93 | 39.97 | 39.51 | 18,000 |
Dec 13, 2023 | 39.43 | 39.90 | 39.38 | 39.90 | 39.44 | 9,200 |
Dec 12, 2023 | 39.48 | 39.51 | 39.44 | 39.44 | 38.98 | 5,900 |
Dec 11, 2023 | 39.26 | 39.47 | 39.26 | 39.47 | 39.01 | 4,000 |
Dec 08, 2023 | 39.29 | 39.42 | 39.29 | 39.42 | 38.96 | 21,900 |
Dec 07, 2023 | 39.23 | 39.40 | 39.23 | 39.37 | 38.91 | 6,700 |
Dec 06, 2023 | 39.33 | 39.42 | 39.17 | 39.17 | 38.71 | 7,100 |
Dec 05, 2023 | 39.05 | 39.10 | 39.01 | 39.08 | 38.63 | 10,500 |
Dec 04, 2023 | 39.15 | 39.15 | 38.94 | 39.07 | 38.62 | 8,200 |
Dec 01, 2023 | 38.90 | 39.26 | 38.90 | 39.26 | 38.80 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |