Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 45.90 | 45.99 | 45.84 | 45.96 | 45.96 | 145,500 |
Apr 16, 2024 | 45.94 | 45.94 | 45.81 | 45.86 | 45.86 | 285,500 |
Apr 15, 2024 | 45.93 | 45.97 | 45.84 | 45.95 | 45.95 | 208,500 |
Apr 12, 2024 | 45.91 | 46.02 | 45.91 | 46.02 | 46.02 | 151,000 |
Apr 11, 2024 | 45.81 | 45.87 | 45.75 | 45.84 | 45.84 | 281,400 |
Apr 10, 2024 | 45.90 | 45.91 | 45.78 | 45.78 | 45.78 | 295,400 |
Apr 09, 2024 | 46.06 | 46.13 | 46.06 | 46.12 | 46.12 | 92,100 |
Apr 08, 2024 | 46.02 | 46.03 | 45.96 | 46.02 | 46.02 | 198,000 |
Apr 05, 2024 | 46.05 | 46.08 | 45.98 | 46.00 | 46.00 | 132,000 |
Apr 04, 2024 | 46.10 | 46.15 | 46.08 | 46.14 | 46.14 | 196,400 |
Apr 03, 2024 | 46.06 | 46.09 | 45.97 | 46.09 | 46.09 | 115,600 |
Apr 02, 2024 | 46.23 | 46.23 | 46.09 | 46.14 | 46.14 | 206,000 |
Apr 01, 2024 | 46.29 | 46.30 | 46.21 | 46.30 | 46.30 | 180,500 |
Apr 01, 2024 | 0.111 Dividend | |||||
Mar 28, 2024 | 46.45 | 46.51 | 46.43 | 46.51 | 46.40 | 236,000 |
Mar 27, 2024 | 46.44 | 46.54 | 46.43 | 46.53 | 46.42 | 213,600 |
Mar 26, 2024 | 46.54 | 46.56 | 46.45 | 46.47 | 46.36 | 178,800 |
Mar 25, 2024 | 46.56 | 46.60 | 46.53 | 46.56 | 46.45 | 148,900 |
Mar 22, 2024 | 46.64 | 46.72 | 46.63 | 46.63 | 46.52 | 241,700 |
Mar 21, 2024 | 46.59 | 46.60 | 46.50 | 46.54 | 46.43 | 199,500 |
Mar 20, 2024 | 46.60 | 46.62 | 46.50 | 46.56 | 46.45 | 195,800 |
Mar 19, 2024 | 46.62 | 46.62 | 46.56 | 46.60 | 46.49 | 211,500 |
Mar 18, 2024 | 46.54 | 46.58 | 46.50 | 46.53 | 46.42 | 185,000 |
Mar 15, 2024 | 46.58 | 46.58 | 46.52 | 46.53 | 46.42 | 210,900 |
Mar 14, 2024 | 46.70 | 46.71 | 46.51 | 46.53 | 46.42 | 228,700 |
Mar 13, 2024 | 46.73 | 46.77 | 46.71 | 46.73 | 46.62 | 177,600 |
Mar 12, 2024 | 46.72 | 46.72 | 46.61 | 46.68 | 46.57 | 179,100 |
Mar 11, 2024 | 46.78 | 46.81 | 46.72 | 46.73 | 46.62 | 180,700 |
Mar 08, 2024 | 46.77 | 46.79 | 46.73 | 46.76 | 46.65 | 313,900 |
Mar 07, 2024 | 46.77 | 46.77 | 46.72 | 46.76 | 46.65 | 183,800 |
Mar 06, 2024 | 46.67 | 46.72 | 46.64 | 46.68 | 46.57 | 172,900 |
Mar 05, 2024 | 46.67 | 46.73 | 46.64 | 46.71 | 46.60 | 208,200 |
Mar 04, 2024 | 46.59 | 46.59 | 46.47 | 46.56 | 46.45 | 376,300 |
Mar 01, 2024 | 46.63 | 46.69 | 46.55 | 46.67 | 46.56 | 190,800 |
Mar 01, 2024 | 0.097 Dividend | |||||
Feb 29, 2024 | 46.69 | 46.78 | 46.69 | 46.73 | 46.52 | 149,400 |
Feb 28, 2024 | 46.69 | 46.72 | 46.63 | 46.69 | 46.48 | 114,600 |
Feb 27, 2024 | 46.67 | 46.68 | 46.61 | 46.62 | 46.41 | 128,800 |
Feb 26, 2024 | 46.73 | 46.73 | 46.59 | 46.63 | 46.42 | 103,400 |
Feb 23, 2024 | 46.62 | 46.70 | 46.62 | 46.69 | 46.48 | 210,600 |
Feb 22, 2024 | 46.60 | 46.64 | 46.50 | 46.55 | 46.34 | 527,000 |
Feb 21, 2024 | 46.50 | 46.58 | 46.43 | 46.55 | 46.34 | 361,100 |
Feb 20, 2024 | 46.54 | 46.54 | 46.45 | 46.47 | 46.26 | 170,500 |
Feb 16, 2024 | 46.43 | 46.46 | 46.39 | 46.44 | 46.23 | 673,300 |
Feb 15, 2024 | 46.47 | 46.51 | 46.41 | 46.50 | 46.29 | 408,100 |
Feb 14, 2024 | 46.22 | 46.42 | 46.22 | 46.37 | 46.16 | 242,100 |
Feb 13, 2024 | 46.22 | 46.27 | 46.20 | 46.21 | 46.00 | 1,909,500 |
Feb 12, 2024 | 46.56 | 46.57 | 46.40 | 46.48 | 46.27 | 324,100 |
Feb 09, 2024 | 46.45 | 46.52 | 46.45 | 46.47 | 46.26 | 441,600 |
Feb 08, 2024 | 46.40 | 46.50 | 46.37 | 46.44 | 46.23 | 492,400 |
Feb 07, 2024 | 46.41 | 46.50 | 46.39 | 46.43 | 46.22 | 266,500 |
Feb 06, 2024 | 46.34 | 46.48 | 46.31 | 46.45 | 46.24 | 184,500 |
Feb 05, 2024 | 46.47 | 46.47 | 46.28 | 46.28 | 46.07 | 400,200 |
Feb 02, 2024 | 46.58 | 46.58 | 46.45 | 46.51 | 46.30 | 689,200 |
Feb 01, 2024 | 46.72 | 46.86 | 46.69 | 46.83 | 46.62 | 1,745,500 |
Feb 01, 2024 | 0.104 Dividend | |||||
Jan 31, 2024 | 46.57 | 46.76 | 46.57 | 46.70 | 46.39 | 354,200 |
Jan 30, 2024 | 46.51 | 46.57 | 46.46 | 46.51 | 46.20 | 402,800 |
Jan 29, 2024 | 46.40 | 46.52 | 46.37 | 46.48 | 46.17 | 501,900 |
Jan 26, 2024 | 46.39 | 46.41 | 46.28 | 46.28 | 45.97 | 903,600 |
Jan 25, 2024 | 46.32 | 46.48 | 46.32 | 46.48 | 46.17 | 269,100 |
Jan 24, 2024 | 46.38 | 46.41 | 46.22 | 46.29 | 45.98 | 159,800 |
Jan 23, 2024 | 46.27 | 46.31 | 46.26 | 46.30 | 45.99 | 258,000 |
Jan 22, 2024 | 46.45 | 46.45 | 46.29 | 46.39 | 46.08 | 498,100 |
Jan 19, 2024 | 46.37 | 46.38 | 46.25 | 46.36 | 46.05 | 522,700 |
Jan 18, 2024 | 46.60 | 46.60 | 46.37 | 46.38 | 46.07 | 322,300 |
Jan 17, 2024 | 46.64 | 46.64 | 46.49 | 46.54 | 46.23 | 256,200 |
Jan 16, 2024 | 46.82 | 46.82 | 46.64 | 46.72 | 46.41 | 463,300 |
Jan 12, 2024 | 46.93 | 46.97 | 46.85 | 46.89 | 46.58 | 163,700 |
Jan 11, 2024 | 46.86 | 46.93 | 46.76 | 46.90 | 46.59 | 407,500 |
Jan 10, 2024 | 46.91 | 46.95 | 46.85 | 46.87 | 46.56 | 110,300 |
Jan 09, 2024 | 47.02 | 47.06 | 46.88 | 46.94 | 46.63 | 357,800 |
Jan 08, 2024 | 46.98 | 47.15 | 46.92 | 47.10 | 46.79 | 478,100 |
Jan 05, 2024 | 46.91 | 47.04 | 46.90 | 46.95 | 46.64 | 397,100 |
Jan 04, 2024 | 46.90 | 46.99 | 46.89 | 46.94 | 46.63 | 309,200 |
Jan 03, 2024 | 46.97 | 47.10 | 46.91 | 47.09 | 46.78 | 259,100 |
Jan 02, 2024 | 47.00 | 47.05 | 46.97 | 47.02 | 46.71 | 499,400 |
Dec 29, 2023 | 47.05 | 47.09 | 47.01 | 47.03 | 46.72 | 341,100 |
Dec 28, 2023 | 47.08 | 47.09 | 46.98 | 47.00 | 46.69 | 215,300 |
Dec 27, 2023 | 47.02 | 47.14 | 47.02 | 47.11 | 46.80 | 279,700 |
Dec 27, 2023 | 0.101 Dividend | |||||
Dec 26, 2023 | 47.00 | 47.11 | 46.97 | 47.10 | 46.69 | 320,100 |
Dec 22, 2023 | 47.02 | 47.03 | 46.97 | 46.97 | 46.56 | 263,600 |
Dec 21, 2023 | 47.00 | 47.02 | 46.86 | 46.94 | 46.53 | 401,500 |
Dec 20, 2023 | 46.91 | 47.00 | 46.90 | 46.98 | 46.57 | 280,400 |
Dec 19, 2023 | 46.85 | 46.92 | 46.80 | 46.86 | 46.45 | 294,000 |
Dec 18, 2023 | 46.76 | 46.80 | 46.72 | 46.79 | 46.38 | 562,500 |
Dec 15, 2023 | 46.88 | 46.89 | 46.76 | 46.82 | 46.41 | 492,000 |
Dec 14, 2023 | 46.68 | 46.82 | 46.60 | 46.79 | 46.38 | 508,300 |
Dec 13, 2023 | 46.30 | 46.56 | 46.25 | 46.54 | 46.13 | 562,900 |
Dec 12, 2023 | 46.22 | 46.30 | 46.20 | 46.28 | 45.87 | 381,700 |
Dec 11, 2023 | 46.22 | 46.26 | 46.14 | 46.18 | 45.77 | 747,100 |
Dec 08, 2023 | 46.16 | 46.22 | 46.08 | 46.22 | 45.81 | 475,000 |
Dec 07, 2023 | 46.17 | 46.28 | 46.17 | 46.24 | 45.83 | 630,700 |
Dec 06, 2023 | 46.05 | 46.25 | 46.05 | 46.18 | 45.77 | 238,100 |
Dec 05, 2023 | 46.03 | 46.16 | 46.02 | 46.10 | 45.69 | 429,900 |
Dec 04, 2023 | 45.87 | 45.95 | 45.84 | 45.95 | 45.55 | 689,400 |
Dec 01, 2023 | 45.72 | 46.03 | 45.69 | 45.97 | 45.57 | 631,200 |
Dec 01, 2023 | 0.095 Dividend | |||||
Nov 30, 2023 | 45.81 | 45.86 | 45.74 | 45.82 | 45.32 | 517,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |