Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 42.25 | 42.50 | 42.25 | 42.41 | 42.41 | 88,477 |
Apr 18, 2024 | 42.29 | 42.42 | 42.10 | 42.32 | 42.32 | 48,800 |
Apr 17, 2024 | 42.28 | 42.42 | 42.04 | 42.25 | 42.25 | 45,200 |
Apr 16, 2024 | 42.27 | 42.36 | 42.04 | 42.22 | 42.22 | 45,700 |
Apr 15, 2024 | 42.73 | 42.82 | 42.22 | 42.37 | 42.37 | 47,800 |
Apr 12, 2024 | 42.84 | 42.94 | 42.43 | 42.53 | 42.53 | 32,900 |
Apr 11, 2024 | 43.01 | 43.03 | 42.67 | 42.84 | 42.84 | 42,100 |
Apr 10, 2024 | 42.98 | 43.08 | 42.85 | 42.97 | 42.97 | 41,900 |
Apr 09, 2024 | 43.25 | 43.30 | 42.98 | 43.30 | 43.30 | 41,900 |
Apr 08, 2024 | 43.22 | 43.22 | 43.01 | 43.14 | 43.14 | 36,700 |
Apr 05, 2024 | 42.71 | 43.23 | 42.70 | 43.16 | 43.16 | 26,500 |
Apr 04, 2024 | 42.92 | 43.06 | 42.59 | 42.68 | 42.68 | 50,700 |
Apr 03, 2024 | 42.83 | 42.96 | 42.78 | 42.79 | 42.79 | 51,000 |
Apr 02, 2024 | 43.08 | 43.14 | 42.76 | 42.92 | 42.92 | 179,400 |
Apr 01, 2024 | 43.37 | 43.39 | 43.18 | 43.29 | 43.29 | 60,000 |
Mar 28, 2024 | 43.39 | 43.53 | 43.31 | 43.39 | 43.39 | 42,100 |
Mar 27, 2024 | 43.22 | 43.44 | 43.20 | 43.38 | 43.38 | 41,300 |
Mar 27, 2024 | 0.28 Dividend | |||||
Mar 26, 2024 | 43.41 | 43.58 | 43.35 | 43.39 | 43.11 | 38,400 |
Mar 25, 2024 | 43.49 | 43.61 | 43.39 | 43.39 | 43.11 | 33,100 |
Mar 22, 2024 | 43.75 | 43.75 | 43.48 | 43.48 | 43.20 | 89,400 |
Mar 21, 2024 | 43.79 | 43.90 | 43.71 | 43.71 | 43.43 | 35,400 |
Mar 20, 2024 | 43.55 | 43.74 | 43.53 | 43.69 | 43.41 | 54,000 |
Mar 19, 2024 | 43.62 | 43.74 | 43.55 | 43.61 | 43.33 | 45,800 |
Mar 18, 2024 | 43.66 | 43.69 | 43.55 | 43.58 | 43.30 | 38,300 |
Mar 15, 2024 | 43.44 | 43.69 | 43.38 | 43.60 | 43.32 | 50,500 |
Mar 14, 2024 | 43.85 | 43.86 | 43.40 | 43.57 | 43.29 | 34,900 |
Mar 13, 2024 | 43.89 | 44.00 | 43.79 | 43.83 | 43.55 | 38,600 |
Mar 12, 2024 | 43.91 | 43.98 | 43.76 | 43.88 | 43.60 | 51,600 |
Mar 11, 2024 | 43.67 | 43.89 | 43.63 | 43.85 | 43.57 | 30,000 |
Mar 08, 2024 | 43.86 | 43.92 | 43.68 | 43.78 | 43.50 | 24,200 |
Mar 07, 2024 | 43.52 | 43.80 | 43.52 | 43.79 | 43.51 | 37,200 |
Mar 06, 2024 | 43.39 | 43.57 | 43.28 | 43.32 | 43.04 | 48,900 |
Mar 05, 2024 | 43.29 | 43.42 | 43.13 | 43.22 | 42.94 | 38,400 |
Mar 04, 2024 | 43.20 | 43.34 | 43.19 | 43.29 | 43.01 | 44,100 |
Mar 01, 2024 | 43.09 | 43.36 | 43.00 | 43.28 | 43.00 | 84,000 |
Feb 29, 2024 | 43.18 | 43.29 | 43.05 | 43.05 | 42.77 | 51,300 |
Feb 28, 2024 | 42.98 | 43.19 | 42.98 | 43.08 | 42.80 | 44,000 |
Feb 27, 2024 | 43.09 | 43.19 | 42.95 | 43.09 | 42.81 | 64,200 |
Feb 26, 2024 | 43.22 | 43.35 | 43.02 | 43.10 | 42.82 | 46,500 |
Feb 23, 2024 | 43.16 | 43.36 | 43.12 | 43.32 | 43.04 | 58,300 |
Feb 22, 2024 | 42.88 | 43.15 | 42.84 | 43.13 | 42.85 | 41,600 |
Feb 21, 2024 | 42.81 | 42.81 | 42.63 | 42.73 | 42.45 | 31,200 |
Feb 20, 2024 | 42.69 | 42.97 | 42.69 | 42.83 | 42.55 | 51,600 |
Feb 16, 2024 | 42.67 | 42.88 | 42.58 | 42.77 | 42.49 | 34,200 |
Feb 15, 2024 | 42.31 | 42.69 | 42.31 | 42.66 | 42.38 | 42,000 |
Feb 14, 2024 | 41.71 | 42.24 | 41.71 | 42.24 | 41.97 | 34,300 |
Feb 13, 2024 | 41.74 | 41.75 | 41.27 | 41.47 | 41.20 | 64,100 |
Feb 12, 2024 | 42.03 | 42.23 | 42.00 | 42.07 | 41.80 | 37,100 |
Feb 09, 2024 | 41.82 | 42.06 | 41.77 | 42.03 | 41.76 | 82,400 |
Feb 08, 2024 | 42.03 | 42.03 | 41.66 | 41.90 | 41.63 | 65,100 |
Feb 07, 2024 | 42.26 | 42.30 | 42.15 | 42.19 | 41.92 | 37,300 |
Feb 06, 2024 | 42.12 | 42.26 | 42.07 | 42.24 | 41.97 | 34,100 |
Feb 05, 2024 | 42.47 | 42.47 | 42.09 | 42.09 | 41.82 | 63,700 |
Feb 02, 2024 | 42.64 | 42.64 | 42.26 | 42.62 | 42.34 | 47,200 |
Feb 01, 2024 | 42.47 | 42.80 | 42.47 | 42.77 | 42.49 | 84,800 |
Jan 31, 2024 | 42.71 | 42.80 | 42.32 | 42.37 | 42.10 | 58,700 |
Jan 30, 2024 | 42.76 | 42.77 | 42.53 | 42.67 | 42.39 | 41,200 |
Jan 29, 2024 | 42.59 | 42.74 | 42.42 | 42.74 | 42.46 | 36,400 |
Jan 26, 2024 | 42.49 | 42.55 | 42.49 | 42.52 | 42.25 | 33,600 |
Jan 25, 2024 | 42.64 | 42.64 | 42.39 | 42.49 | 42.22 | 45,200 |
Jan 24, 2024 | 42.75 | 42.77 | 42.42 | 42.42 | 42.15 | 47,200 |
Jan 23, 2024 | 42.38 | 42.57 | 42.38 | 42.57 | 42.30 | 32,500 |
Jan 22, 2024 | 42.31 | 42.38 | 42.17 | 42.32 | 42.05 | 44,600 |
Jan 19, 2024 | 42.02 | 42.30 | 41.94 | 42.29 | 42.02 | 51,700 |
Jan 18, 2024 | 41.83 | 42.07 | 41.81 | 42.06 | 41.79 | 38,200 |
Jan 17, 2024 | 41.84 | 41.84 | 41.60 | 41.75 | 41.48 | 39,200 |
Jan 16, 2024 | 42.10 | 42.15 | 41.87 | 42.11 | 41.84 | 75,200 |
Jan 15, 2024 | 42.07 | 42.26 | 41.99 | 42.23 | 41.96 | 13,000 |
Jan 12, 2024 | 42.16 | 42.32 | 42.00 | 42.07 | 41.80 | 69,900 |
Jan 11, 2024 | 42.08 | 42.08 | 41.72 | 41.99 | 41.72 | 32,200 |
Jan 10, 2024 | 41.97 | 42.09 | 41.89 | 42.05 | 41.78 | 43,200 |
Jan 09, 2024 | 41.98 | 42.03 | 41.82 | 41.97 | 41.70 | 45,400 |
Jan 08, 2024 | 41.76 | 42.14 | 41.76 | 42.12 | 41.85 | 37,000 |
Jan 05, 2024 | 41.70 | 41.92 | 41.60 | 41.78 | 41.51 | 36,100 |
Jan 04, 2024 | 41.67 | 41.83 | 41.55 | 41.69 | 41.42 | 41,800 |
Jan 03, 2024 | 41.69 | 41.78 | 41.60 | 41.65 | 41.38 | 34,400 |
Jan 02, 2024 | 41.80 | 41.94 | 41.79 | 41.83 | 41.56 | 34,300 |
Dec 29, 2023 | 41.81 | 41.97 | 41.71 | 41.97 | 41.70 | 34,600 |
Dec 28, 2023 | 41.72 | 41.83 | 41.68 | 41.78 | 41.51 | 18,400 |
Dec 27, 2023 | 41.62 | 41.82 | 41.38 | 41.71 | 41.44 | 36,400 |
Dec 27, 2023 | 0.28 Dividend | |||||
Dec 22, 2023 | 41.60 | 41.82 | 41.60 | 41.79 | 41.24 | 26,400 |
Dec 21, 2023 | 41.49 | 41.65 | 41.46 | 41.52 | 40.98 | 40,700 |
Dec 20, 2023 | 41.61 | 41.72 | 41.29 | 41.30 | 40.76 | 44,300 |
Dec 19, 2023 | 41.50 | 41.70 | 41.50 | 41.62 | 41.07 | 88,700 |
Dec 18, 2023 | 41.31 | 41.44 | 41.29 | 41.43 | 40.89 | 72,700 |
Dec 15, 2023 | 41.79 | 41.79 | 41.24 | 41.30 | 40.76 | 34,500 |
Dec 14, 2023 | 42.38 | 42.38 | 41.80 | 41.83 | 41.28 | 41,100 |
Dec 13, 2023 | 41.51 | 42.23 | 41.37 | 42.23 | 41.68 | 42,700 |
Dec 12, 2023 | 41.45 | 41.51 | 41.31 | 41.51 | 40.97 | 46,000 |
Dec 11, 2023 | 41.41 | 41.53 | 41.30 | 41.53 | 40.99 | 35,400 |
Dec 08, 2023 | 41.48 | 41.58 | 41.44 | 41.55 | 41.01 | 32,000 |
Dec 07, 2023 | 41.66 | 41.66 | 41.44 | 41.58 | 41.03 | 40,600 |
Dec 06, 2023 | 41.44 | 41.65 | 41.42 | 41.47 | 40.93 | 51,400 |
Dec 05, 2023 | 41.10 | 41.36 | 41.08 | 41.23 | 40.69 | 26,900 |
Dec 04, 2023 | 40.88 | 41.24 | 40.88 | 41.16 | 40.62 | 29,400 |
Dec 01, 2023 | 40.66 | 41.20 | 40.66 | 41.18 | 40.64 | 46,900 |
Nov 30, 2023 | 40.48 | 40.69 | 40.25 | 40.69 | 40.16 | 55,600 |
Nov 29, 2023 | 40.59 | 40.59 | 40.37 | 40.43 | 39.90 | 44,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |