Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 45.85 | 46.09 | 45.85 | 46.06 | 46.06 | 19,126 |
May 01, 2024 | 45.82 | 45.92 | 45.76 | 45.81 | 45.81 | 74,100 |
May 01, 2024 | 0.133 Dividend | |||||
Apr 30, 2024 | 46.01 | 46.04 | 45.89 | 45.99 | 45.86 | 56,300 |
Apr 29, 2024 | 46.00 | 46.10 | 45.97 | 46.01 | 45.88 | 16,100 |
Apr 26, 2024 | 45.95 | 46.07 | 45.92 | 45.93 | 45.80 | 44,600 |
Apr 25, 2024 | 46.02 | 46.02 | 45.87 | 45.97 | 45.84 | 17,600 |
Apr 24, 2024 | 46.11 | 46.12 | 45.96 | 46.11 | 45.98 | 21,800 |
Apr 23, 2024 | 46.02 | 46.20 | 46.02 | 46.11 | 45.98 | 33,400 |
Apr 22, 2024 | 45.96 | 46.11 | 45.95 | 46.06 | 45.93 | 58,500 |
Apr 19, 2024 | 46.04 | 46.13 | 45.98 | 46.01 | 45.88 | 86,600 |
Apr 18, 2024 | 46.24 | 46.24 | 45.92 | 46.05 | 45.92 | 34,600 |
Apr 17, 2024 | 46.02 | 46.31 | 45.99 | 46.10 | 45.97 | 336,900 |
Apr 16, 2024 | 46.15 | 46.15 | 45.88 | 46.02 | 45.89 | 513,200 |
Apr 15, 2024 | 46.16 | 46.41 | 46.10 | 46.11 | 45.98 | 94,400 |
Apr 12, 2024 | 46.25 | 46.32 | 46.18 | 46.30 | 46.17 | 183,700 |
Apr 11, 2024 | 46.30 | 46.37 | 45.91 | 46.27 | 46.14 | 195,800 |
Apr 10, 2024 | 46.57 | 46.57 | 46.22 | 46.37 | 46.24 | 37,200 |
Apr 09, 2024 | 46.63 | 46.76 | 46.47 | 46.75 | 46.61 | 32,700 |
Apr 08, 2024 | 46.57 | 46.75 | 46.53 | 46.67 | 46.54 | 12,200 |
Apr 05, 2024 | 46.78 | 46.84 | 46.67 | 46.77 | 46.63 | 25,000 |
Apr 04, 2024 | 46.67 | 46.91 | 46.61 | 46.88 | 46.74 | 36,200 |
Apr 03, 2024 | 46.77 | 46.85 | 46.56 | 46.66 | 46.53 | 55,200 |
Apr 02, 2024 | 46.64 | 46.85 | 46.49 | 46.67 | 46.54 | 40,900 |
Apr 01, 2024 | 46.55 | 46.96 | 46.51 | 46.78 | 46.64 | 25,800 |
Apr 01, 2024 | 0.126 Dividend | |||||
Mar 28, 2024 | 47.09 | 47.34 | 47.05 | 47.10 | 46.84 | 45,700 |
Mar 27, 2024 | 46.56 | 47.24 | 46.56 | 47.20 | 46.94 | 96,300 |
Mar 26, 2024 | 47.07 | 47.56 | 46.66 | 46.66 | 46.40 | 74,400 |
Mar 25, 2024 | 46.84 | 47.03 | 46.70 | 47.01 | 46.75 | 22,800 |
Mar 22, 2024 | 46.90 | 47.09 | 46.79 | 46.98 | 46.72 | 44,100 |
Mar 21, 2024 | 46.90 | 46.94 | 46.81 | 46.88 | 46.62 | 30,100 |
Mar 20, 2024 | 46.66 | 46.94 | 46.46 | 46.91 | 46.65 | 26,300 |
Mar 19, 2024 | 46.61 | 46.83 | 46.55 | 46.76 | 46.50 | 76,300 |
Mar 18, 2024 | 46.60 | 46.67 | 46.42 | 46.67 | 46.41 | 29,400 |
Mar 15, 2024 | 46.63 | 46.75 | 46.58 | 46.66 | 46.40 | 31,500 |
Mar 14, 2024 | 46.80 | 46.80 | 46.62 | 46.63 | 46.37 | 11,000 |
Mar 13, 2024 | 46.90 | 46.98 | 46.62 | 46.80 | 46.54 | 32,600 |
Mar 12, 2024 | 46.91 | 46.99 | 46.85 | 46.87 | 46.61 | 40,400 |
Mar 11, 2024 | 46.82 | 47.11 | 46.82 | 46.98 | 46.72 | 29,100 |
Mar 08, 2024 | 46.87 | 47.10 | 46.82 | 46.82 | 46.56 | 56,800 |
Mar 07, 2024 | 46.86 | 46.98 | 46.77 | 46.96 | 46.70 | 31,400 |
Mar 06, 2024 | 46.83 | 47.00 | 46.74 | 46.84 | 46.58 | 24,500 |
Mar 05, 2024 | 46.74 | 46.88 | 46.69 | 46.82 | 46.56 | 24,300 |
Mar 04, 2024 | 46.68 | 46.78 | 46.62 | 46.74 | 46.48 | 25,600 |
Mar 01, 2024 | 46.76 | 46.93 | 46.60 | 46.78 | 46.52 | 32,100 |
Mar 01, 2024 | 0.127 Dividend | |||||
Feb 29, 2024 | 46.72 | 46.83 | 46.53 | 46.80 | 46.41 | 40,700 |
Feb 28, 2024 | 46.67 | 46.70 | 46.52 | 46.57 | 46.19 | 62,400 |
Feb 27, 2024 | 46.68 | 46.74 | 46.42 | 46.47 | 46.09 | 66,700 |
Feb 26, 2024 | 46.64 | 46.65 | 46.50 | 46.58 | 46.20 | 34,700 |
Feb 23, 2024 | 46.54 | 46.71 | 46.40 | 46.49 | 46.11 | 46,300 |
Feb 22, 2024 | 46.58 | 46.58 | 46.32 | 46.52 | 46.14 | 92,300 |
Feb 21, 2024 | 46.67 | 46.73 | 46.20 | 46.62 | 46.24 | 34,600 |
Feb 20, 2024 | 46.79 | 46.79 | 46.49 | 46.66 | 46.27 | 185,200 |
Feb 16, 2024 | 46.80 | 46.80 | 46.45 | 46.62 | 46.24 | 28,000 |
Feb 15, 2024 | 46.87 | 46.87 | 46.49 | 46.69 | 46.30 | 50,100 |
Feb 14, 2024 | 46.63 | 46.67 | 46.32 | 46.61 | 46.23 | 102,000 |
Feb 13, 2024 | 46.78 | 46.78 | 46.11 | 46.49 | 46.11 | 58,600 |
Feb 12, 2024 | 46.87 | 46.93 | 46.66 | 46.78 | 46.39 | 99,300 |
Feb 09, 2024 | 46.73 | 46.81 | 46.61 | 46.80 | 46.41 | 53,400 |
Feb 08, 2024 | 46.78 | 46.85 | 46.60 | 46.77 | 46.38 | 27,500 |
Feb 07, 2024 | 46.89 | 46.98 | 46.78 | 46.78 | 46.39 | 28,800 |
Feb 06, 2024 | 46.74 | 47.15 | 46.69 | 46.75 | 46.36 | 35,600 |
Feb 05, 2024 | 46.84 | 47.24 | 46.51 | 46.66 | 46.27 | 26,800 |
Feb 02, 2024 | 46.90 | 47.04 | 46.56 | 46.90 | 46.51 | 66,500 |
Feb 01, 2024 | 47.13 | 47.20 | 46.93 | 47.00 | 46.61 | 27,500 |
Feb 01, 2024 | 0.116 Dividend | |||||
Jan 31, 2024 | 46.86 | 47.18 | 46.05 | 47.02 | 46.52 | 25,200 |
Jan 30, 2024 | 46.93 | 46.93 | 46.72 | 46.79 | 46.29 | 27,500 |
Jan 29, 2024 | 46.55 | 46.94 | 46.55 | 46.85 | 46.35 | 30,900 |
Jan 26, 2024 | 46.51 | 46.74 | 46.51 | 46.59 | 46.09 | 64,900 |
Jan 25, 2024 | 46.79 | 46.79 | 46.49 | 46.64 | 46.14 | 34,700 |
Jan 24, 2024 | 46.72 | 46.74 | 46.46 | 46.68 | 46.18 | 27,200 |
Jan 23, 2024 | 46.57 | 46.64 | 46.44 | 46.58 | 46.08 | 28,100 |
Jan 22, 2024 | 46.58 | 46.77 | 46.47 | 46.64 | 46.14 | 125,400 |
Jan 19, 2024 | 46.25 | 46.66 | 46.25 | 46.63 | 46.13 | 265,300 |
Jan 18, 2024 | 46.43 | 46.66 | 46.18 | 46.46 | 45.96 | 15,900 |
Jan 17, 2024 | 46.53 | 46.62 | 46.38 | 46.50 | 46.00 | 173,400 |
Jan 16, 2024 | 46.72 | 46.88 | 46.60 | 46.73 | 46.23 | 27,100 |
Jan 12, 2024 | 46.95 | 46.98 | 46.81 | 46.95 | 46.45 | 18,600 |
Jan 11, 2024 | 46.43 | 46.85 | 46.43 | 46.70 | 46.20 | 27,900 |
Jan 10, 2024 | 46.60 | 46.71 | 46.49 | 46.49 | 45.99 | 36,500 |
Jan 09, 2024 | 46.44 | 46.76 | 46.42 | 46.66 | 46.16 | 27,200 |
Jan 08, 2024 | 46.39 | 46.66 | 46.39 | 46.60 | 46.10 | 13,800 |
Jan 05, 2024 | 46.71 | 46.71 | 46.50 | 46.58 | 46.08 | 58,600 |
Jan 04, 2024 | 46.45 | 46.67 | 46.45 | 46.63 | 46.13 | 83,600 |
Jan 03, 2024 | 46.81 | 46.81 | 46.58 | 46.65 | 46.15 | 170,200 |
Jan 02, 2024 | 46.32 | 46.92 | 46.32 | 46.71 | 46.21 | 300,500 |
Dec 29, 2023 | 46.65 | 46.92 | 46.65 | 46.79 | 46.29 | 72,600 |
Dec 28, 2023 | 46.77 | 46.91 | 46.73 | 46.85 | 46.35 | 81,000 |
Dec 27, 2023 | 46.51 | 46.91 | 46.35 | 46.91 | 46.41 | 419,100 |
Dec 26, 2023 | 46.61 | 46.73 | 46.10 | 46.59 | 46.09 | 37,300 |
Dec 22, 2023 | 46.94 | 46.94 | 46.46 | 46.63 | 46.13 | 34,000 |
Dec 21, 2023 | 46.61 | 46.75 | 46.52 | 46.69 | 46.19 | 34,000 |
Dec 20, 2023 | 46.71 | 46.71 | 46.44 | 46.60 | 46.10 | 84,500 |
Dec 19, 2023 | 46.23 | 46.52 | 46.23 | 46.51 | 46.01 | 43,600 |
Dec 18, 2023 | 46.34 | 46.47 | 45.73 | 46.39 | 45.89 | 57,200 |
Dec 15, 2023 | 46.08 | 46.49 | 46.08 | 46.30 | 45.80 | 21,800 |
Dec 14, 2023 | 46.06 | 46.49 | 46.06 | 46.27 | 45.77 | 64,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |