Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.75 | 43.86 | 43.73 | 43.79 | 43.79 | 8,100 |
Mar 27, 2024 | 44.12 | 44.12 | 43.69 | 43.80 | 43.80 | 5,700 |
Mar 26, 2024 | 43.55 | 43.67 | 43.55 | 43.65 | 43.65 | 5,900 |
Mar 25, 2024 | 43.66 | 43.66 | 43.52 | 43.58 | 43.58 | 3,800 |
Mar 22, 2024 | 43.70 | 43.81 | 43.67 | 43.78 | 43.78 | 10,800 |
Mar 21, 2024 | 43.56 | 43.59 | 43.50 | 43.56 | 43.56 | 4,900 |
Mar 20, 2024 | 43.55 | 43.55 | 43.36 | 43.49 | 43.49 | 11,400 |
Mar 19, 2024 | 43.39 | 43.52 | 43.39 | 43.44 | 43.44 | 14,400 |
Mar 18, 2024 | 43.41 | 43.44 | 43.28 | 43.37 | 43.37 | 11,400 |
Mar 15, 2024 | 43.32 | 43.64 | 43.32 | 43.42 | 43.42 | 48,500 |
Mar 14, 2024 | 43.76 | 43.76 | 43.36 | 43.36 | 43.36 | 23,500 |
Mar 13, 2024 | 43.68 | 43.72 | 43.60 | 43.68 | 43.68 | 15,600 |
Mar 12, 2024 | 43.76 | 43.79 | 43.68 | 43.71 | 43.71 | 14,000 |
Mar 12, 2024 | 0.143 Dividend | |||||
Mar 11, 2024 | 44.05 | 44.05 | 43.95 | 43.99 | 43.84 | 12,200 |
Mar 08, 2024 | 43.98 | 44.17 | 43.98 | 44.02 | 43.88 | 13,600 |
Mar 07, 2024 | 44.01 | 44.05 | 43.92 | 44.01 | 43.87 | 7,400 |
Mar 06, 2024 | 43.79 | 44.05 | 43.79 | 43.95 | 43.81 | 27,600 |
Mar 05, 2024 | 43.69 | 43.94 | 43.60 | 43.88 | 43.73 | 18,300 |
Mar 04, 2024 | 43.48 | 43.64 | 43.48 | 43.59 | 43.45 | 14,800 |
Mar 01, 2024 | 43.58 | 43.74 | 43.58 | 43.70 | 43.56 | 8,200 |
Feb 29, 2024 | 43.48 | 43.61 | 43.48 | 43.55 | 43.41 | 20,400 |
Feb 28, 2024 | 43.34 | 43.51 | 43.30 | 43.43 | 43.29 | 21,100 |
Feb 27, 2024 | 43.11 | 43.47 | 43.11 | 43.37 | 43.22 | 8,700 |
Feb 26, 2024 | 43.32 | 43.40 | 43.28 | 43.40 | 43.26 | 5,400 |
Feb 23, 2024 | 43.40 | 43.56 | 43.38 | 43.56 | 43.42 | 43,400 |
Feb 22, 2024 | 43.30 | 43.31 | 43.21 | 43.26 | 43.12 | 16,400 |
Feb 21, 2024 | 43.35 | 43.39 | 43.23 | 43.28 | 43.14 | 13,600 |
Feb 20, 2024 | 43.29 | 43.47 | 43.26 | 43.40 | 43.25 | 24,400 |
Feb 16, 2024 | 43.30 | 43.35 | 43.25 | 43.30 | 43.16 | 20,600 |
Feb 15, 2024 | 43.34 | 43.53 | 43.34 | 43.43 | 43.29 | 26,800 |
Feb 14, 2024 | 43.04 | 43.30 | 42.94 | 43.24 | 43.10 | 17,600 |
Feb 13, 2024 | 43.10 | 43.20 | 43.06 | 43.11 | 42.97 | 9,200 |
Feb 13, 2024 | 0.101 Dividend | |||||
Feb 12, 2024 | 43.59 | 43.68 | 43.52 | 43.63 | 43.39 | 15,900 |
Feb 09, 2024 | 43.52 | 43.71 | 43.27 | 43.62 | 43.38 | 17,500 |
Feb 08, 2024 | 43.55 | 43.69 | 43.55 | 43.65 | 43.40 | 21,600 |
Feb 07, 2024 | 43.88 | 43.93 | 43.75 | 43.78 | 43.54 | 14,100 |
Feb 06, 2024 | 43.76 | 44.09 | 43.74 | 43.85 | 43.60 | 17,800 |
Feb 05, 2024 | 43.68 | 43.71 | 43.57 | 43.67 | 43.42 | 13,400 |
Feb 02, 2024 | 43.96 | 44.07 | 43.91 | 44.02 | 43.78 | 16,900 |
Feb 01, 2024 | 44.12 | 44.70 | 44.12 | 44.37 | 44.12 | 15,400 |
Jan 31, 2024 | 43.95 | 44.42 | 43.95 | 44.04 | 43.80 | 12,700 |
Jan 30, 2024 | 43.86 | 43.87 | 43.78 | 43.87 | 43.63 | 15,500 |
Jan 29, 2024 | 43.76 | 43.88 | 43.75 | 43.86 | 43.62 | 13,500 |
Jan 26, 2024 | 43.46 | 43.69 | 43.46 | 43.58 | 43.34 | 33,600 |
Jan 25, 2024 | 43.73 | 43.81 | 43.63 | 43.76 | 43.51 | 25,500 |
Jan 24, 2024 | 43.66 | 43.66 | 43.40 | 43.56 | 43.32 | 20,300 |
Jan 23, 2024 | 43.74 | 43.76 | 43.56 | 43.61 | 43.37 | 21,900 |
Jan 23, 2024 | 0.192 Dividend | |||||
Jan 22, 2024 | 43.93 | 43.99 | 43.89 | 43.97 | 43.54 | 32,400 |
Jan 19, 2024 | 43.64 | 44.19 | 43.62 | 43.88 | 43.44 | 31,300 |
Jan 18, 2024 | 43.74 | 43.80 | 43.72 | 43.79 | 43.35 | 6,800 |
Jan 17, 2024 | 43.80 | 43.91 | 43.75 | 43.91 | 43.48 | 24,800 |
Jan 16, 2024 | 44.09 | 44.27 | 43.98 | 44.05 | 43.61 | 66,400 |
Jan 12, 2024 | 44.26 | 44.34 | 44.10 | 44.23 | 43.80 | 10,200 |
Jan 11, 2024 | 44.01 | 44.26 | 43.92 | 44.17 | 43.73 | 75,200 |
Jan 10, 2024 | 43.99 | 44.14 | 43.96 | 44.00 | 43.56 | 27,100 |
Jan 09, 2024 | 43.96 | 44.05 | 43.94 | 44.03 | 43.59 | 15,500 |
Jan 08, 2024 | 43.94 | 44.05 | 43.94 | 44.02 | 43.58 | 10,500 |
Jan 05, 2024 | 43.79 | 43.94 | 43.77 | 43.83 | 43.39 | 20,200 |
Jan 04, 2024 | 43.96 | 44.15 | 43.96 | 44.08 | 43.64 | 39,800 |
Jan 03, 2024 | 43.87 | 44.27 | 43.85 | 44.22 | 43.79 | 21,400 |
Jan 02, 2024 | 44.10 | 44.25 | 43.90 | 44.06 | 43.62 | 277,600 |
Dec 29, 2023 | 44.38 | 44.38 | 44.30 | 44.30 | 43.86 | 6,600 |
Dec 28, 2023 | 44.38 | 44.50 | 44.02 | 44.40 | 43.97 | 13,700 |
Dec 27, 2023 | 44.36 | 44.54 | 44.32 | 44.49 | 44.05 | 7,400 |
Dec 26, 2023 | 43.90 | 44.25 | 43.90 | 44.21 | 43.77 | 16,500 |
Dec 22, 2023 | 44.11 | 44.17 | 44.05 | 44.13 | 43.69 | 9,200 |
Dec 21, 2023 | 44.12 | 44.18 | 44.07 | 44.13 | 43.70 | 14,300 |
Dec 20, 2023 | 43.97 | 44.20 | 43.87 | 44.19 | 43.76 | 19,300 |
Dec 19, 2023 | 43.84 | 44.31 | 43.84 | 44.06 | 43.62 | 23,900 |
Dec 18, 2023 | 43.94 | 43.94 | 43.78 | 43.90 | 43.47 | 45,500 |
Dec 15, 2023 | 43.90 | 44.06 | 43.90 | 44.05 | 43.61 | 11,100 |
Dec 15, 2023 | 0.163 Dividend | |||||
Dec 14, 2023 | 43.95 | 44.26 | 43.86 | 44.24 | 43.64 | 11,000 |
Dec 13, 2023 | 43.24 | 43.84 | 43.23 | 43.81 | 43.22 | 27,200 |
Dec 12, 2023 | 43.22 | 43.28 | 43.22 | 43.26 | 42.67 | 4,300 |
Dec 11, 2023 | 43.17 | 43.19 | 43.08 | 43.15 | 42.57 | 39,500 |
Dec 08, 2023 | 43.19 | 43.28 | 43.16 | 43.24 | 42.65 | 7,600 |
Dec 07, 2023 | 44.44 | 44.44 | 43.30 | 43.37 | 42.78 | 27,100 |
Dec 06, 2023 | 43.38 | 43.52 | 43.22 | 43.45 | 42.86 | 25,400 |
Dec 05, 2023 | 43.16 | 43.29 | 43.13 | 43.25 | 42.66 | 9,600 |
Dec 04, 2023 | 42.75 | 43.13 | 42.75 | 43.10 | 42.52 | 17,800 |
Dec 01, 2023 | 42.68 | 43.05 | 42.67 | 43.01 | 42.43 | 18,700 |
Nov 30, 2023 | 42.47 | 42.83 | 42.47 | 42.70 | 42.12 | 140,200 |
Nov 29, 2023 | 42.75 | 42.95 | 42.75 | 42.89 | 42.31 | 26,800 |
Nov 28, 2023 | 42.60 | 42.61 | 42.48 | 42.60 | 42.02 | 10,400 |
Nov 27, 2023 | 42.36 | 42.58 | 42.36 | 42.49 | 41.91 | 39,300 |
Nov 24, 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 41.66 | 100 |
Nov 22, 2023 | 42.34 | 42.40 | 42.30 | 42.38 | 41.81 | 30,100 |
Nov 21, 2023 | 42.51 | 42.58 | 42.17 | 42.41 | 41.84 | 55,900 |
Nov 20, 2023 | 42.24 | 42.37 | 42.17 | 42.31 | 41.74 | 20,100 |
Nov 17, 2023 | 42.43 | 42.47 | 42.17 | 42.26 | 41.69 | 56,500 |
Nov 16, 2023 | 42.30 | 42.35 | 42.21 | 42.24 | 41.67 | 11,900 |
Nov 15, 2023 | 41.96 | 42.01 | 41.90 | 41.99 | 41.43 | 17,400 |
Nov 14, 2023 | 42.10 | 42.23 | 42.09 | 42.19 | 41.62 | 13,400 |
Nov 14, 2023 | 0.138 Dividend | |||||
Nov 13, 2023 | 41.75 | 42.00 | 41.75 | 41.88 | 41.18 | 18,700 |
Nov 10, 2023 | 41.85 | 41.85 | 41.70 | 41.78 | 41.07 | 31,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |