Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 47.81 | 47.93 | 47.81 | 47.86 | 47.86 | 44,800 |
May 03, 2024 | 47.76 | 47.95 | 47.74 | 47.90 | 47.90 | 30,800 |
May 02, 2024 | 47.50 | 47.68 | 47.38 | 47.63 | 47.63 | 19,500 |
May 01, 2024 | 47.17 | 47.50 | 47.17 | 47.36 | 47.36 | 22,800 |
Apr 30, 2024 | 47.47 | 47.47 | 47.25 | 47.32 | 47.32 | 31,100 |
Apr 29, 2024 | 47.38 | 47.52 | 47.37 | 47.45 | 47.45 | 18,200 |
Apr 26, 2024 | 47.20 | 47.40 | 47.20 | 47.37 | 47.37 | 37,600 |
Apr 26, 2024 | 0.268 Dividend | |||||
Apr 25, 2024 | 47.48 | 47.49 | 47.27 | 47.49 | 47.22 | 8,400 |
Apr 24, 2024 | 47.57 | 47.65 | 47.50 | 47.62 | 47.35 | 17,300 |
Apr 23, 2024 | 47.47 | 47.70 | 47.47 | 47.65 | 47.38 | 13,500 |
Apr 22, 2024 | 47.35 | 47.53 | 47.26 | 47.44 | 47.17 | 27,000 |
Apr 19, 2024 | 47.11 | 47.28 | 47.11 | 47.16 | 46.89 | 10,400 |
Apr 18, 2024 | 47.10 | 47.27 | 47.05 | 47.11 | 46.84 | 13,600 |
Apr 17, 2024 | 47.05 | 47.24 | 47.05 | 47.08 | 46.81 | 12,800 |
Apr 16, 2024 | 47.25 | 47.25 | 47.05 | 47.07 | 46.80 | 12,900 |
Apr 15, 2024 | 47.49 | 47.49 | 47.11 | 47.24 | 46.97 | 40,300 |
Apr 12, 2024 | 47.31 | 47.49 | 47.30 | 47.40 | 47.13 | 23,200 |
Apr 11, 2024 | 47.69 | 47.69 | 47.36 | 47.39 | 47.12 | 30,800 |
Apr 10, 2024 | 47.81 | 47.81 | 47.39 | 47.50 | 47.23 | 33,600 |
Apr 09, 2024 | 47.89 | 47.94 | 47.79 | 47.91 | 47.64 | 8,200 |
Apr 08, 2024 | 47.70 | 47.82 | 47.59 | 47.77 | 47.50 | 21,400 |
Apr 05, 2024 | 47.77 | 47.82 | 47.68 | 47.76 | 47.49 | 20,500 |
Apr 04, 2024 | 47.89 | 47.94 | 47.70 | 47.77 | 47.50 | 25,800 |
Apr 03, 2024 | 47.55 | 47.81 | 47.55 | 47.68 | 47.41 | 36,300 |
Apr 02, 2024 | 47.82 | 47.82 | 47.58 | 47.73 | 47.46 | 39,400 |
Apr 01, 2024 | 48.00 | 48.00 | 47.78 | 47.81 | 47.55 | 31,300 |
Mar 28, 2024 | 48.14 | 48.14 | 48.00 | 48.00 | 47.73 | 23,900 |
Mar 27, 2024 | 48.20 | 48.20 | 47.86 | 47.98 | 47.71 | 21,700 |
Mar 26, 2024 | 48.24 | 48.24 | 47.82 | 47.83 | 47.56 | 22,800 |
Mar 26, 2024 | 0.262 Dividend | |||||
Mar 25, 2024 | 48.25 | 48.25 | 48.11 | 48.13 | 47.60 | 34,700 |
Mar 22, 2024 | 48.43 | 48.43 | 48.20 | 48.24 | 47.71 | 22,900 |
Mar 21, 2024 | 48.18 | 48.31 | 48.18 | 48.24 | 47.71 | 27,800 |
Mar 20, 2024 | 48.04 | 48.18 | 47.93 | 48.18 | 47.65 | 14,100 |
Mar 19, 2024 | 47.89 | 48.09 | 47.85 | 48.05 | 47.52 | 21,300 |
Mar 18, 2024 | 47.87 | 47.94 | 47.77 | 47.90 | 47.37 | 14,600 |
Mar 15, 2024 | 47.59 | 47.87 | 47.59 | 47.75 | 47.22 | 14,700 |
Mar 14, 2024 | 47.97 | 48.02 | 47.75 | 47.75 | 47.22 | 26,400 |
Mar 13, 2024 | 47.95 | 48.08 | 47.95 | 48.03 | 47.49 | 28,200 |
Mar 12, 2024 | 48.10 | 48.10 | 47.90 | 47.98 | 47.45 | 43,000 |
Mar 11, 2024 | 47.95 | 48.04 | 47.86 | 47.99 | 47.46 | 18,200 |
Mar 08, 2024 | 47.95 | 48.06 | 47.91 | 47.95 | 47.42 | 33,000 |
Mar 07, 2024 | 47.97 | 48.00 | 47.85 | 47.91 | 47.38 | 25,300 |
Mar 06, 2024 | 47.96 | 47.96 | 47.85 | 47.93 | 47.40 | 36,800 |
Mar 05, 2024 | 47.90 | 48.00 | 47.77 | 47.84 | 47.31 | 44,200 |
Mar 04, 2024 | 47.94 | 47.94 | 47.75 | 47.82 | 47.29 | 36,100 |
Mar 01, 2024 | 47.62 | 47.90 | 47.61 | 47.90 | 47.37 | 30,600 |
Feb 29, 2024 | 47.87 | 47.87 | 47.56 | 47.62 | 47.09 | 35,700 |
Feb 28, 2024 | 47.72 | 47.74 | 47.56 | 47.61 | 47.08 | 42,300 |
Feb 27, 2024 | 47.72 | 47.79 | 47.54 | 47.65 | 47.12 | 23,300 |
Feb 27, 2024 | 0.265 Dividend | |||||
Feb 26, 2024 | 48.15 | 48.15 | 47.84 | 47.85 | 47.06 | 28,000 |
Feb 23, 2024 | 48.02 | 48.17 | 47.89 | 48.05 | 47.26 | 31,600 |
Feb 22, 2024 | 48.00 | 48.03 | 47.84 | 48.02 | 47.23 | 30,300 |
Feb 21, 2024 | 47.74 | 47.95 | 47.74 | 47.81 | 47.02 | 27,300 |
Feb 20, 2024 | 47.87 | 47.93 | 47.78 | 47.85 | 47.06 | 23,200 |
Feb 16, 2024 | 47.64 | 47.82 | 47.64 | 47.75 | 46.96 | 21,500 |
Feb 15, 2024 | 47.87 | 47.97 | 47.80 | 47.97 | 47.17 | 32,800 |
Feb 14, 2024 | 47.51 | 47.87 | 47.51 | 47.81 | 47.01 | 33,500 |
Feb 13, 2024 | 47.90 | 47.90 | 47.56 | 47.65 | 46.86 | 27,500 |
Feb 12, 2024 | 48.32 | 48.32 | 47.90 | 47.98 | 47.19 | 41,300 |
Feb 09, 2024 | 48.00 | 48.08 | 47.88 | 48.05 | 47.25 | 27,400 |
Feb 08, 2024 | 48.06 | 48.06 | 47.87 | 47.97 | 47.18 | 18,800 |
Feb 07, 2024 | 48.11 | 48.11 | 47.82 | 47.94 | 47.15 | 20,700 |
Feb 06, 2024 | 47.61 | 47.99 | 47.61 | 47.94 | 47.15 | 20,600 |
Feb 05, 2024 | 47.97 | 47.97 | 47.62 | 47.73 | 46.94 | 38,400 |
Feb 02, 2024 | 47.92 | 48.01 | 47.82 | 47.91 | 47.12 | 26,200 |
Feb 01, 2024 | 48.09 | 48.16 | 47.93 | 48.06 | 47.27 | 14,700 |
Jan 31, 2024 | 48.29 | 48.29 | 47.90 | 47.97 | 47.17 | 28,500 |
Jan 30, 2024 | 48.20 | 48.44 | 47.83 | 47.90 | 47.10 | 16,000 |
Jan 29, 2024 | 48.19 | 48.50 | 47.80 | 48.01 | 47.22 | 21,100 |
Jan 29, 2024 | 0.256 Dividend | |||||
Jan 26, 2024 | 48.50 | 48.50 | 48.10 | 48.23 | 47.18 | 26,600 |
Jan 25, 2024 | 48.17 | 48.21 | 47.96 | 48.21 | 47.16 | 26,300 |
Jan 24, 2024 | 48.08 | 48.13 | 47.87 | 47.96 | 46.91 | 23,000 |
Jan 23, 2024 | 47.88 | 47.96 | 47.80 | 47.92 | 46.87 | 24,100 |
Jan 22, 2024 | 47.85 | 48.31 | 47.85 | 48.00 | 46.95 | 48,500 |
Jan 19, 2024 | 47.91 | 47.91 | 47.70 | 47.79 | 46.76 | 19,600 |
Jan 18, 2024 | 47.73 | 47.89 | 47.71 | 47.81 | 46.77 | 12,800 |
Jan 17, 2024 | 48.00 | 48.00 | 47.63 | 47.72 | 46.68 | 32,000 |
Jan 16, 2024 | 48.14 | 48.14 | 47.94 | 48.00 | 46.96 | 19,300 |
Jan 12, 2024 | 48.10 | 48.39 | 48.08 | 48.19 | 47.14 | 29,100 |
Jan 11, 2024 | 47.93 | 48.14 | 47.84 | 48.07 | 47.02 | 20,300 |
Jan 10, 2024 | 48.08 | 48.08 | 47.74 | 47.84 | 46.80 | 25,400 |
Jan 09, 2024 | 47.56 | 47.93 | 47.56 | 47.88 | 46.84 | 52,700 |
Jan 08, 2024 | 47.72 | 47.94 | 47.55 | 47.80 | 46.76 | 41,700 |
Jan 05, 2024 | 47.50 | 47.68 | 47.39 | 47.48 | 46.45 | 20,500 |
Jan 04, 2024 | 47.51 | 47.90 | 47.50 | 47.50 | 46.47 | 31,600 |
Jan 03, 2024 | 47.50 | 47.70 | 47.40 | 47.64 | 46.60 | 24,000 |
Jan 02, 2024 | 47.88 | 47.88 | 47.61 | 47.69 | 46.65 | 21,200 |
Dec 29, 2023 | 48.30 | 48.30 | 47.92 | 47.92 | 46.88 | 41,500 |
Dec 28, 2023 | 48.46 | 48.46 | 47.96 | 48.03 | 46.98 | 32,400 |
Dec 27, 2023 | 48.17 | 48.35 | 48.01 | 48.22 | 47.17 | 49,200 |
Dec 27, 2023 | 0.271 Dividend | |||||
Dec 26, 2023 | 48.06 | 48.26 | 48.06 | 48.24 | 46.92 | 24,100 |
Dec 22, 2023 | 48.12 | 48.34 | 48.11 | 48.21 | 46.90 | 32,400 |
Dec 21, 2023 | 48.05 | 48.25 | 48.03 | 48.19 | 46.88 | 18,900 |
Dec 20, 2023 | 48.20 | 48.26 | 48.01 | 48.05 | 46.74 | 41,100 |
Dec 19, 2023 | 47.84 | 48.16 | 47.80 | 48.11 | 46.80 | 63,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |