Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 47.81 | 47.81 | 47.72 | 47.78 | 47.78 | 37,700 |
May 09, 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 47.95 | 57,100 |
May 08, 2024 | 47.75 | 47.78 | 47.72 | 47.76 | 47.76 | 29,500 |
May 07, 2024 | 47.81 | 47.93 | 47.81 | 47.86 | 47.86 | 35,300 |
May 06, 2024 | 47.70 | 47.70 | 47.54 | 47.65 | 47.65 | 32,100 |
May 03, 2024 | 47.77 | 47.77 | 47.61 | 47.67 | 47.67 | 11,000 |
May 02, 2024 | 47.15 | 47.43 | 47.11 | 47.41 | 47.41 | 40,800 |
May 01, 2024 | 47.09 | 47.37 | 47.04 | 47.22 | 47.22 | 16,600 |
May 01, 2024 | 0.206 Dividend | |||||
Apr 30, 2024 | 47.21 | 47.31 | 47.16 | 47.18 | 46.97 | 13,900 |
Apr 29, 2024 | 47.32 | 47.45 | 47.32 | 47.35 | 47.15 | 19,800 |
Apr 26, 2024 | 47.29 | 47.32 | 47.24 | 47.31 | 47.10 | 28,700 |
Apr 25, 2024 | 47.00 | 47.17 | 47.00 | 47.15 | 46.94 | 8,200 |
Apr 24, 2024 | 47.25 | 47.33 | 47.19 | 47.29 | 47.09 | 34,200 |
Apr 23, 2024 | 47.45 | 47.48 | 47.40 | 47.42 | 47.21 | 14,700 |
Apr 22, 2024 | 47.17 | 47.32 | 47.17 | 47.29 | 47.08 | 32,900 |
Apr 19, 2024 | 47.29 | 47.29 | 47.19 | 47.26 | 47.05 | 15,200 |
Apr 18, 2024 | 47.25 | 47.25 | 47.15 | 47.19 | 46.98 | 20,600 |
Apr 17, 2024 | 47.24 | 47.49 | 47.20 | 47.44 | 47.23 | 31,600 |
Apr 16, 2024 | 47.03 | 47.17 | 47.03 | 47.15 | 46.94 | 26,000 |
Apr 15, 2024 | 47.21 | 47.28 | 47.21 | 47.27 | 47.06 | 21,700 |
Apr 12, 2024 | 47.67 | 47.71 | 47.60 | 47.60 | 47.39 | 11,900 |
Apr 11, 2024 | 47.58 | 47.58 | 47.36 | 47.43 | 47.22 | 554,100 |
Apr 10, 2024 | 47.64 | 47.66 | 47.39 | 47.39 | 47.18 | 19,500 |
Apr 09, 2024 | 48.10 | 48.15 | 48.10 | 48.10 | 47.89 | 28,400 |
Apr 08, 2024 | 47.94 | 47.97 | 47.88 | 47.93 | 47.72 | 18,500 |
Apr 05, 2024 | 48.13 | 48.20 | 48.05 | 48.07 | 47.86 | 269,000 |
Apr 04, 2024 | 48.24 | 48.36 | 48.19 | 48.35 | 48.14 | 20,500 |
Apr 03, 2024 | 47.98 | 48.20 | 47.96 | 48.18 | 47.97 | 25,900 |
Apr 02, 2024 | 48.01 | 48.15 | 48.01 | 48.13 | 47.92 | 13,200 |
Apr 01, 2024 | 48.32 | 48.32 | 48.06 | 48.13 | 47.92 | 47,300 |
Apr 01, 2024 | 0.187 Dividend | |||||
Mar 28, 2024 | 48.76 | 48.78 | 48.66 | 48.69 | 48.29 | 11,100 |
Mar 27, 2024 | 48.71 | 48.81 | 48.70 | 48.79 | 48.39 | 11,200 |
Mar 26, 2024 | 48.58 | 48.68 | 48.58 | 48.67 | 48.27 | 11,300 |
Mar 25, 2024 | 48.62 | 48.63 | 48.56 | 48.63 | 48.23 | 12,000 |
Mar 22, 2024 | 48.67 | 48.68 | 48.63 | 48.68 | 48.28 | 18,100 |
Mar 21, 2024 | 48.58 | 48.58 | 48.49 | 48.54 | 48.14 | 34,000 |
Mar 20, 2024 | 48.38 | 48.55 | 48.36 | 48.54 | 48.14 | 12,600 |
Mar 19, 2024 | 48.28 | 48.35 | 48.26 | 48.32 | 47.92 | 22,500 |
Mar 18, 2024 | 48.20 | 48.20 | 48.12 | 48.14 | 47.75 | 14,800 |
Mar 15, 2024 | 48.24 | 48.31 | 48.19 | 48.25 | 47.85 | 19,000 |
Mar 14, 2024 | 48.36 | 48.36 | 48.18 | 48.30 | 47.90 | 10,500 |
Mar 13, 2024 | 48.63 | 48.69 | 48.51 | 48.65 | 48.25 | 10,400 |
Mar 12, 2024 | 48.77 | 48.77 | 48.69 | 48.72 | 48.32 | 8,400 |
Mar 11, 2024 | 48.88 | 48.90 | 48.80 | 48.83 | 48.43 | 30,500 |
Mar 08, 2024 | 48.99 | 49.01 | 48.84 | 48.84 | 48.44 | 31,400 |
Mar 07, 2024 | 48.85 | 48.89 | 48.68 | 48.86 | 48.46 | 34,600 |
Mar 06, 2024 | 48.76 | 48.86 | 48.73 | 48.74 | 48.34 | 17,500 |
Mar 05, 2024 | 48.52 | 48.69 | 48.52 | 48.66 | 48.26 | 29,100 |
Mar 04, 2024 | 48.33 | 48.40 | 48.32 | 48.34 | 47.94 | 24,000 |
Mar 01, 2024 | 48.18 | 48.54 | 48.18 | 48.48 | 48.08 | 12,600 |
Mar 01, 2024 | 0.157 Dividend | |||||
Feb 29, 2024 | 48.47 | 48.51 | 48.37 | 48.47 | 47.92 | 140,200 |
Feb 28, 2024 | 48.25 | 48.35 | 48.25 | 48.35 | 47.79 | 17,100 |
Feb 27, 2024 | 48.27 | 48.28 | 48.11 | 48.17 | 47.62 | 56,100 |
Feb 26, 2024 | 48.41 | 48.41 | 48.13 | 48.27 | 47.72 | 434,400 |
Feb 23, 2024 | 48.28 | 48.47 | 48.26 | 48.40 | 47.85 | 779,200 |
Feb 22, 2024 | 48.19 | 48.22 | 48.06 | 48.14 | 47.59 | 15,000 |
Feb 21, 2024 | 48.22 | 48.26 | 48.08 | 48.12 | 47.57 | 34,400 |
Feb 20, 2024 | 48.37 | 48.40 | 48.27 | 48.28 | 47.73 | 19,000 |
Feb 16, 2024 | 48.25 | 48.34 | 48.22 | 48.33 | 47.78 | 5,500 |
Feb 15, 2024 | 48.56 | 48.56 | 48.45 | 48.52 | 47.97 | 14,200 |
Feb 14, 2024 | 48.23 | 48.38 | 48.22 | 48.34 | 47.79 | 19,500 |
Feb 13, 2024 | 48.14 | 48.27 | 47.89 | 47.89 | 47.34 | 21,500 |
Feb 12, 2024 | 48.74 | 48.74 | 48.09 | 48.09 | 47.54 | 30,300 |
Feb 09, 2024 | 48.58 | 48.59 | 48.50 | 48.58 | 48.03 | 11,200 |
Feb 08, 2024 | 48.63 | 48.69 | 48.52 | 48.61 | 48.06 | 50,300 |
Feb 07, 2024 | 48.79 | 48.88 | 48.58 | 48.58 | 48.03 | 14,800 |
Feb 06, 2024 | 48.82 | 48.88 | 48.78 | 48.85 | 48.29 | 17,600 |
Feb 05, 2024 | 48.47 | 48.57 | 48.41 | 48.49 | 47.94 | 8,400 |
Feb 02, 2024 | 48.93 | 48.96 | 48.85 | 48.91 | 48.35 | 12,400 |
Feb 01, 2024 | 49.47 | 49.59 | 49.30 | 49.44 | 48.88 | 40,300 |
Feb 01, 2024 | 0.169 Dividend | |||||
Jan 31, 2024 | 49.43 | 49.43 | 49.27 | 49.33 | 48.60 | 21,800 |
Jan 30, 2024 | 49.14 | 49.14 | 49.04 | 49.12 | 48.39 | 26,200 |
Jan 29, 2024 | 48.97 | 49.10 | 48.86 | 49.09 | 48.36 | 15,900 |
Jan 26, 2024 | 48.85 | 48.89 | 48.79 | 48.85 | 48.13 | 35,600 |
Jan 25, 2024 | 48.85 | 48.96 | 48.83 | 48.95 | 48.22 | 15,000 |
Jan 24, 2024 | 48.89 | 48.89 | 48.66 | 48.67 | 47.96 | 6,600 |
Jan 23, 2024 | 48.81 | 48.82 | 48.70 | 48.80 | 48.08 | 6,500 |
Jan 22, 2024 | 48.97 | 48.97 | 48.85 | 48.87 | 48.14 | 15,700 |
Jan 19, 2024 | 48.67 | 48.81 | 48.67 | 48.81 | 48.09 | 6,300 |
Jan 18, 2024 | 48.91 | 48.91 | 48.78 | 48.83 | 48.10 | 111,300 |
Jan 17, 2024 | 48.87 | 48.91 | 48.84 | 48.88 | 48.16 | 18,400 |
Jan 16, 2024 | 49.29 | 49.29 | 48.96 | 49.03 | 48.30 | 29,800 |
Jan 12, 2024 | 49.56 | 49.62 | 49.43 | 49.49 | 48.76 | 19,200 |
Jan 11, 2024 | 49.21 | 49.38 | 49.11 | 49.35 | 48.62 | 15,800 |
Jan 10, 2024 | 49.24 | 49.24 | 49.02 | 49.07 | 48.34 | 38,700 |
Jan 09, 2024 | 49.14 | 49.16 | 49.06 | 49.09 | 48.36 | 11,000 |
Jan 08, 2024 | 49.11 | 49.30 | 49.11 | 49.20 | 48.47 | 738,200 |
Jan 05, 2024 | 48.88 | 49.17 | 48.88 | 48.93 | 48.20 | 3,500 |
Jan 04, 2024 | 49.00 | 49.08 | 48.98 | 49.03 | 48.30 | 18,200 |
Jan 03, 2024 | 48.90 | 49.30 | 48.90 | 49.24 | 48.51 | 4,000 |
Jan 02, 2024 | 49.17 | 49.32 | 49.17 | 49.17 | 48.44 | 15,300 |
Dec 29, 2023 | 49.50 | 49.57 | 49.48 | 49.49 | 48.76 | 18,400 |
Dec 28, 2023 | 49.65 | 49.65 | 49.47 | 49.53 | 48.80 | 11,900 |
Dec 27, 2023 | 49.61 | 49.72 | 49.61 | 49.72 | 48.99 | 19,000 |
Dec 26, 2023 | 49.34 | 49.37 | 49.31 | 49.37 | 48.63 | 13,600 |
Dec 22, 2023 | 49.35 | 49.35 | 49.20 | 49.26 | 48.53 | 25,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |