Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 47.65 | 47.73 | 47.62 | 47.69 | 47.69 | 137,686 |
May 02, 2024 | 47.58 | 47.65 | 47.47 | 47.64 | 47.64 | 33,700 |
May 01, 2024 | 47.44 | 47.54 | 47.40 | 47.47 | 47.47 | 37,700 |
Apr 30, 2024 | 47.45 | 47.50 | 47.36 | 47.43 | 47.43 | 39,100 |
Apr 29, 2024 | 47.53 | 47.55 | 47.44 | 47.53 | 47.53 | 25,400 |
Apr 26, 2024 | 47.50 | 47.50 | 47.40 | 47.46 | 47.46 | 43,000 |
Apr 25, 2024 | 47.52 | 47.52 | 47.33 | 47.40 | 47.40 | 29,100 |
Apr 24, 2024 | 47.59 | 47.59 | 47.40 | 47.52 | 47.52 | 67,500 |
Apr 23, 2024 | 47.56 | 47.56 | 47.46 | 47.54 | 47.54 | 44,100 |
Apr 23, 2024 | 0.159 Dividend | |||||
Apr 22, 2024 | 47.61 | 47.71 | 47.61 | 47.70 | 47.54 | 108,900 |
Apr 19, 2024 | 47.68 | 47.75 | 47.62 | 47.65 | 47.49 | 75,100 |
Apr 18, 2024 | 48.10 | 48.10 | 47.55 | 47.62 | 47.46 | 39,400 |
Apr 17, 2024 | 47.70 | 47.70 | 47.52 | 47.64 | 47.48 | 36,100 |
Apr 16, 2024 | 47.78 | 47.78 | 47.52 | 47.62 | 47.46 | 101,600 |
Apr 15, 2024 | 47.55 | 47.66 | 47.51 | 47.65 | 47.49 | 94,900 |
Apr 12, 2024 | 47.80 | 47.81 | 47.66 | 47.80 | 47.64 | 59,500 |
Apr 11, 2024 | 47.58 | 47.58 | 47.47 | 47.56 | 47.40 | 154,700 |
Apr 10, 2024 | 47.79 | 47.79 | 47.47 | 47.48 | 47.32 | 80,900 |
Apr 09, 2024 | 47.72 | 47.84 | 47.72 | 47.83 | 47.67 | 50,200 |
Apr 08, 2024 | 47.81 | 47.81 | 47.66 | 47.68 | 47.52 | 133,200 |
Apr 05, 2024 | 47.80 | 47.80 | 47.66 | 47.68 | 47.52 | 71,200 |
Apr 04, 2024 | 47.99 | 47.99 | 47.79 | 47.84 | 47.68 | 39,400 |
Apr 03, 2024 | 48.05 | 48.05 | 47.72 | 47.82 | 47.66 | 91,200 |
Apr 02, 2024 | 48.09 | 48.09 | 47.79 | 47.90 | 47.74 | 85,500 |
Apr 01, 2024 | 48.18 | 48.18 | 47.95 | 48.05 | 47.89 | 70,500 |
Mar 28, 2024 | 48.24 | 48.24 | 48.06 | 48.18 | 48.02 | 82,500 |
Mar 27, 2024 | 48.14 | 48.15 | 48.05 | 48.14 | 47.98 | 33,800 |
Mar 26, 2024 | 48.13 | 48.17 | 48.06 | 48.11 | 47.95 | 109,700 |
Mar 25, 2024 | 48.23 | 48.23 | 48.09 | 48.13 | 47.97 | 40,200 |
Mar 22, 2024 | 48.25 | 48.25 | 48.12 | 48.21 | 48.05 | 71,300 |
Mar 21, 2024 | 48.20 | 48.20 | 48.03 | 48.05 | 47.89 | 61,400 |
Mar 21, 2024 | 0.159 Dividend | |||||
Mar 20, 2024 | 48.30 | 48.30 | 48.16 | 48.18 | 47.86 | 56,600 |
Mar 19, 2024 | 48.31 | 48.31 | 48.21 | 48.22 | 47.90 | 48,400 |
Mar 18, 2024 | 48.11 | 48.23 | 48.11 | 48.20 | 47.88 | 38,900 |
Mar 15, 2024 | 48.21 | 48.25 | 48.14 | 48.23 | 47.91 | 72,900 |
Mar 14, 2024 | 48.33 | 48.35 | 48.13 | 48.17 | 47.85 | 59,900 |
Mar 13, 2024 | 48.33 | 48.33 | 48.25 | 48.27 | 47.95 | 63,600 |
Mar 12, 2024 | 48.28 | 48.28 | 48.14 | 48.26 | 47.94 | 52,300 |
Mar 11, 2024 | 48.37 | 48.37 | 48.24 | 48.30 | 47.98 | 73,000 |
Mar 08, 2024 | 48.22 | 48.31 | 48.20 | 48.26 | 47.94 | 112,600 |
Mar 07, 2024 | 48.34 | 48.34 | 48.15 | 48.24 | 47.92 | 44,200 |
Mar 06, 2024 | 48.02 | 48.20 | 48.02 | 48.13 | 47.81 | 73,300 |
Mar 05, 2024 | 48.00 | 48.23 | 48.00 | 48.08 | 47.76 | 68,000 |
Mar 04, 2024 | 48.00 | 48.05 | 47.91 | 48.01 | 47.69 | 76,800 |
Mar 01, 2024 | 48.02 | 48.12 | 47.94 | 48.07 | 47.75 | 49,200 |
Feb 29, 2024 | 48.00 | 48.04 | 47.95 | 47.99 | 47.67 | 27,800 |
Feb 28, 2024 | 47.87 | 47.99 | 47.86 | 47.97 | 47.65 | 56,000 |
Feb 27, 2024 | 47.90 | 47.91 | 47.81 | 47.88 | 47.56 | 48,800 |
Feb 26, 2024 | 47.88 | 47.92 | 47.81 | 47.89 | 47.57 | 41,100 |
Feb 23, 2024 | 47.74 | 47.91 | 47.71 | 47.86 | 47.54 | 50,700 |
Feb 22, 2024 | 47.84 | 47.88 | 47.75 | 47.76 | 47.44 | 58,900 |
Feb 21, 2024 | 47.86 | 47.87 | 47.69 | 47.74 | 47.42 | 48,000 |
Feb 21, 2024 | 0.159 Dividend | |||||
Feb 20, 2024 | 47.95 | 48.05 | 47.84 | 47.86 | 47.39 | 54,600 |
Feb 16, 2024 | 47.78 | 47.85 | 47.67 | 47.78 | 47.31 | 44,500 |
Feb 15, 2024 | 47.93 | 47.93 | 47.75 | 47.85 | 47.37 | 67,700 |
Feb 14, 2024 | 47.60 | 47.82 | 47.57 | 47.78 | 47.31 | 49,200 |
Feb 13, 2024 | 47.70 | 47.70 | 47.53 | 47.54 | 47.07 | 61,000 |
Feb 12, 2024 | 47.79 | 47.92 | 47.66 | 47.87 | 47.40 | 88,600 |
Feb 09, 2024 | 47.65 | 47.75 | 47.62 | 47.69 | 47.22 | 55,900 |
Feb 08, 2024 | 47.77 | 47.77 | 47.61 | 47.69 | 47.21 | 70,300 |
Feb 07, 2024 | 47.79 | 47.85 | 47.69 | 47.74 | 47.27 | 101,200 |
Feb 06, 2024 | 47.56 | 47.83 | 47.56 | 47.81 | 47.34 | 58,800 |
Feb 05, 2024 | 47.85 | 47.85 | 47.52 | 47.53 | 47.06 | 107,000 |
Feb 02, 2024 | 47.96 | 47.99 | 47.89 | 47.98 | 47.50 | 54,300 |
Feb 01, 2024 | 48.00 | 48.23 | 48.00 | 48.13 | 47.65 | 58,900 |
Jan 31, 2024 | 47.80 | 48.01 | 47.80 | 47.94 | 47.46 | 119,600 |
Jan 30, 2024 | 47.50 | 47.76 | 47.50 | 47.75 | 47.28 | 296,500 |
Jan 29, 2024 | 47.50 | 47.65 | 47.45 | 47.57 | 47.10 | 56,000 |
Jan 26, 2024 | 47.43 | 47.45 | 47.30 | 47.30 | 46.83 | 107,400 |
Jan 25, 2024 | 47.33 | 47.40 | 47.28 | 47.37 | 46.90 | 69,600 |
Jan 24, 2024 | 47.25 | 47.37 | 47.15 | 47.15 | 46.68 | 135,100 |
Jan 23, 2024 | 47.35 | 47.36 | 47.14 | 47.18 | 46.71 | 87,300 |
Jan 23, 2024 | 0.158 Dividend | |||||
Jan 22, 2024 | 47.56 | 47.60 | 47.40 | 47.50 | 46.87 | 34,900 |
Jan 19, 2024 | 47.69 | 47.69 | 47.42 | 47.49 | 46.86 | 129,300 |
Jan 18, 2024 | 47.75 | 47.75 | 47.45 | 47.50 | 46.87 | 93,100 |
Jan 17, 2024 | 47.75 | 47.80 | 47.60 | 47.64 | 47.01 | 89,000 |
Jan 16, 2024 | 47.86 | 47.89 | 47.70 | 47.79 | 47.16 | 53,700 |
Jan 12, 2024 | 47.69 | 47.90 | 47.69 | 47.88 | 47.25 | 16,400 |
Jan 11, 2024 | 47.74 | 47.85 | 47.56 | 47.81 | 47.18 | 57,200 |
Jan 10, 2024 | 47.81 | 47.81 | 47.58 | 47.69 | 47.06 | 19,900 |
Jan 09, 2024 | 47.73 | 47.74 | 47.57 | 47.72 | 47.09 | 59,900 |
Jan 08, 2024 | 47.58 | 47.79 | 47.57 | 47.78 | 47.15 | 52,300 |
Jan 05, 2024 | 47.50 | 47.68 | 47.37 | 47.54 | 46.91 | 36,700 |
Jan 04, 2024 | 47.58 | 47.65 | 47.47 | 47.59 | 46.96 | 81,400 |
Jan 03, 2024 | 47.52 | 47.70 | 47.48 | 47.55 | 46.92 | 86,200 |
Jan 02, 2024 | 47.65 | 47.71 | 47.51 | 47.63 | 47.00 | 67,200 |
Dec 29, 2023 | 47.61 | 47.68 | 47.50 | 47.68 | 47.05 | 62,500 |
Dec 28, 2023 | 47.74 | 47.74 | 47.52 | 47.61 | 46.98 | 103,300 |
Dec 27, 2023 | 47.57 | 47.80 | 47.53 | 47.79 | 47.16 | 91,800 |
Dec 26, 2023 | 47.47 | 47.61 | 47.46 | 47.60 | 46.97 | 55,800 |
Dec 22, 2023 | 47.73 | 47.73 | 47.48 | 47.53 | 46.90 | 84,100 |
Dec 22, 2023 | 0.158 Dividend | |||||
Dec 21, 2023 | 47.70 | 47.75 | 47.60 | 47.67 | 46.88 | 223,200 |
Dec 20, 2023 | 47.63 | 47.73 | 47.47 | 47.60 | 46.82 | 58,600 |
Dec 19, 2023 | 47.50 | 47.75 | 47.50 | 47.59 | 46.81 | 103,000 |
Dec 18, 2023 | 47.61 | 47.71 | 47.34 | 47.51 | 46.73 | 112,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |