Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 46.16 | 46.34 | 46.25 | 46.34 | 46.34 | 39,078 |
May 13, 2024 | 46.40 | 46.40 | 46.27 | 46.28 | 46.28 | 5,900 |
May 10, 2024 | 46.25 | 46.37 | 46.25 | 46.34 | 46.34 | 21,800 |
May 09, 2024 | 46.26 | 46.32 | 46.24 | 46.32 | 46.32 | 184,300 |
May 08, 2024 | 46.14 | 46.26 | 46.14 | 46.25 | 46.25 | 4,100 |
May 07, 2024 | 46.42 | 46.42 | 46.24 | 46.24 | 46.24 | 6,300 |
May 06, 2024 | 46.22 | 46.27 | 46.22 | 46.26 | 46.26 | 3,700 |
May 03, 2024 | 46.25 | 46.28 | 46.23 | 46.24 | 46.24 | 2,600 |
May 02, 2024 | 45.95 | 46.04 | 45.92 | 46.03 | 46.03 | 19,300 |
May 01, 2024 | 45.87 | 45.90 | 45.81 | 45.89 | 45.89 | 42,100 |
May 01, 2024 | 0.207 Dividend | |||||
Apr 30, 2024 | 46.10 | 46.17 | 46.07 | 46.07 | 45.86 | 28,500 |
Apr 29, 2024 | 46.32 | 46.32 | 46.14 | 46.21 | 46.00 | 18,500 |
Apr 26, 2024 | 46.03 | 46.11 | 46.03 | 46.08 | 45.87 | 13,900 |
Apr 25, 2024 | 46.00 | 46.05 | 46.00 | 46.04 | 45.83 | 2,800 |
Apr 24, 2024 | 46.05 | 46.16 | 46.05 | 46.14 | 45.93 | 4,000 |
Apr 23, 2024 | 45.99 | 46.18 | 45.99 | 46.14 | 45.93 | 30,800 |
Apr 22, 2024 | 45.98 | 46.11 | 45.98 | 46.09 | 45.88 | 16,900 |
Apr 19, 2024 | 46.02 | 46.12 | 46.02 | 46.10 | 45.89 | 151,100 |
Apr 18, 2024 | 46.02 | 46.15 | 46.01 | 46.15 | 45.94 | 2,800 |
Apr 17, 2024 | 46.02 | 46.19 | 46.02 | 46.10 | 45.89 | 13,000 |
Apr 16, 2024 | 46.00 | 46.21 | 46.00 | 46.07 | 45.86 | 21,200 |
Apr 15, 2024 | 46.11 | 46.24 | 46.11 | 46.21 | 46.00 | 8,400 |
Apr 12, 2024 | 46.28 | 46.28 | 46.23 | 46.26 | 46.06 | 2,400 |
Apr 11, 2024 | 46.15 | 46.16 | 46.06 | 46.10 | 45.89 | 8,600 |
Apr 10, 2024 | 46.34 | 46.40 | 46.21 | 46.25 | 46.04 | 58,200 |
Apr 09, 2024 | 46.46 | 46.55 | 46.44 | 46.44 | 46.24 | 4,300 |
Apr 08, 2024 | 46.33 | 46.47 | 46.24 | 46.41 | 46.20 | 20,300 |
Apr 05, 2024 | 46.53 | 46.59 | 46.49 | 46.50 | 46.29 | 8,800 |
Apr 04, 2024 | 46.63 | 46.63 | 46.10 | 46.53 | 46.32 | 109,700 |
Apr 03, 2024 | 46.28 | 46.56 | 46.28 | 46.49 | 46.28 | 6,100 |
Apr 02, 2024 | 46.42 | 46.51 | 46.40 | 46.46 | 46.25 | 30,200 |
Apr 01, 2024 | 46.65 | 46.65 | 46.48 | 46.52 | 46.31 | 8,700 |
Mar 28, 2024 | 46.83 | 46.87 | 46.79 | 46.86 | 46.65 | 52,200 |
Mar 27, 2024 | 46.88 | 46.88 | 46.74 | 46.81 | 46.60 | 3,600 |
Mar 26, 2024 | 46.78 | 46.82 | 46.69 | 46.78 | 46.56 | 8,100 |
Mar 25, 2024 | 46.89 | 46.89 | 46.64 | 46.76 | 46.54 | 5,300 |
Mar 22, 2024 | 46.75 | 47.00 | 46.75 | 46.76 | 46.55 | 5,600 |
Mar 21, 2024 | 46.69 | 46.73 | 46.62 | 46.62 | 46.41 | 12,400 |
Mar 20, 2024 | 46.40 | 46.63 | 46.40 | 46.58 | 46.37 | 8,900 |
Mar 19, 2024 | 46.53 | 46.54 | 46.43 | 46.43 | 46.22 | 4,600 |
Mar 18, 2024 | 46.44 | 46.44 | 46.36 | 46.36 | 46.15 | 67,800 |
Mar 15, 2024 | 46.44 | 46.48 | 46.37 | 46.37 | 46.16 | 6,800 |
Mar 14, 2024 | 46.50 | 46.54 | 46.43 | 46.48 | 46.27 | 8,400 |
Mar 13, 2024 | 46.56 | 46.70 | 46.56 | 46.64 | 46.43 | 2,400 |
Mar 12, 2024 | 46.63 | 46.72 | 46.63 | 46.69 | 46.48 | 12,400 |
Mar 11, 2024 | 46.72 | 46.83 | 46.52 | 46.75 | 46.54 | 13,000 |
Mar 08, 2024 | 46.78 | 46.85 | 46.76 | 46.81 | 46.59 | 2,500 |
Mar 07, 2024 | 46.76 | 46.76 | 46.69 | 46.72 | 46.51 | 2,300 |
Mar 06, 2024 | 46.72 | 46.78 | 46.65 | 46.65 | 46.44 | 12,400 |
Mar 05, 2024 | 46.58 | 46.70 | 46.58 | 46.70 | 46.49 | 12,500 |
Mar 04, 2024 | 46.58 | 46.58 | 46.45 | 46.53 | 46.32 | 9,800 |
Mar 01, 2024 | 46.35 | 46.56 | 46.35 | 46.54 | 46.34 | 8,600 |
Feb 29, 2024 | 46.35 | 46.47 | 46.35 | 46.47 | 46.26 | 1,800 |
Feb 28, 2024 | 46.29 | 46.38 | 44.99 | 46.33 | 46.12 | 2,500 |
Feb 27, 2024 | 46.19 | 46.36 | 46.18 | 46.26 | 46.05 | 4,923,900 |
Feb 26, 2024 | 46.30 | 46.30 | 46.18 | 46.21 | 46.00 | 15,600 |
Feb 23, 2024 | 46.22 | 46.24 | 46.15 | 46.24 | 46.03 | 2,300 |
Feb 22, 2024 | 46.13 | 46.25 | 46.13 | 46.21 | 46.00 | 2,200 |
Feb 21, 2024 | 46.39 | 46.39 | 46.23 | 46.23 | 46.02 | 4,300 |
Feb 20, 2024 | 46.33 | 46.33 | 46.24 | 46.29 | 46.08 | 5,300 |
Feb 16, 2024 | 46.22 | 46.29 | 46.21 | 46.29 | 46.09 | 3,600 |
Feb 15, 2024 | 46.27 | 46.33 | 46.24 | 46.33 | 46.12 | 6,100 |
Feb 14, 2024 | 46.13 | 46.23 | 46.13 | 46.17 | 45.96 | 20,700 |
Feb 13, 2024 | 46.10 | 46.15 | 46.05 | 46.08 | 45.87 | 2,300 |
Feb 12, 2024 | 46.35 | 46.35 | 45.96 | 46.27 | 46.06 | 7,500 |
Feb 09, 2024 | 46.30 | 46.30 | 46.24 | 46.30 | 46.09 | 1,400 |
Feb 08, 2024 | 46.28 | 46.31 | 46.26 | 46.31 | 46.10 | 3,900 |
Feb 07, 2024 | 46.34 | 46.43 | 46.34 | 46.38 | 46.17 | 4,300 |
Feb 06, 2024 | 46.26 | 46.37 | 46.26 | 46.35 | 46.15 | 5,900 |
Feb 05, 2024 | 46.24 | 46.25 | 46.15 | 46.19 | 45.98 | 141,400 |
Feb 02, 2024 | 46.50 | 46.50 | 46.35 | 46.48 | 46.27 | 3,400 |
Feb 01, 2024 | 46.74 | 46.89 | 46.65 | 46.65 | 46.44 | 20,700 |
Feb 01, 2024 | 0.108 Dividend | |||||
Jan 31, 2024 | 46.62 | 46.78 | 46.62 | 46.65 | 46.33 | 212,000 |
Jan 30, 2024 | 46.61 | 46.61 | 46.51 | 46.53 | 46.21 | 8,100 |
Jan 29, 2024 | 46.53 | 46.57 | 46.47 | 46.56 | 46.24 | 18,700 |
Jan 26, 2024 | 46.51 | 46.53 | 46.44 | 46.47 | 46.16 | 13,200 |
Jan 25, 2024 | 46.40 | 46.52 | 46.40 | 46.51 | 46.19 | 6,400 |
Jan 24, 2024 | 46.45 | 46.48 | 46.35 | 46.35 | 46.04 | 6,700 |
Jan 23, 2024 | 46.35 | 46.44 | 46.35 | 46.40 | 46.08 | 11,800 |
Jan 22, 2024 | 46.53 | 46.54 | 46.44 | 46.48 | 46.16 | 11,600 |
Jan 19, 2024 | 46.43 | 46.47 | 46.43 | 46.47 | 46.16 | 6,300 |
Jan 18, 2024 | 46.41 | 46.48 | 46.40 | 46.48 | 46.16 | 27,700 |
Jan 17, 2024 | 46.43 | 46.49 | 46.43 | 46.47 | 46.15 | 7,800 |
Jan 16, 2024 | 46.60 | 46.73 | 46.57 | 46.57 | 46.25 | 5,800 |
Jan 12, 2024 | 46.73 | 46.76 | 46.66 | 46.76 | 46.44 | 4,400 |
Jan 11, 2024 | 46.52 | 46.57 | 46.44 | 46.55 | 46.23 | 3,900 |
Jan 10, 2024 | 46.41 | 46.42 | 46.35 | 46.35 | 46.03 | 2,100 |
Jan 09, 2024 | 46.37 | 46.40 | 46.37 | 46.37 | 46.05 | 1,600 |
Jan 08, 2024 | 46.26 | 46.40 | 46.26 | 46.39 | 46.07 | 10,900 |
Jan 05, 2024 | 46.22 | 46.32 | 46.22 | 46.22 | 45.91 | 10,200 |
Jan 04, 2024 | 46.33 | 46.37 | 46.29 | 46.34 | 46.03 | 6,800 |
Jan 03, 2024 | 46.39 | 46.49 | 46.38 | 46.49 | 46.17 | 4,300 |
Jan 02, 2024 | 46.47 | 46.48 | 46.39 | 46.44 | 46.12 | 4,100 |
Dec 29, 2023 | 46.53 | 46.54 | 46.47 | 46.51 | 46.20 | 7,400 |
Dec 28, 2023 | 46.57 | 46.60 | 46.50 | 46.53 | 46.22 | 14,300 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 46.59 | 46.74 | 46.59 | 46.70 | 46.27 | 5,000 |
Dec 26, 2023 | 46.61 | 46.64 | 46.54 | 46.54 | 46.11 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |