Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 47.55 | 47.60 | 47.52 | 47.58 | 47.58 | 306,300 |
Apr 24, 2024 | 47.68 | 47.73 | 47.59 | 47.64 | 47.64 | 347,800 |
Apr 23, 2024 | 47.55 | 47.71 | 47.53 | 47.68 | 47.68 | 409,700 |
Apr 23, 2024 | 0.175 Dividend | |||||
Apr 22, 2024 | 47.72 | 47.78 | 47.70 | 47.77 | 47.60 | 231,200 |
Apr 19, 2024 | 47.77 | 47.77 | 47.70 | 47.71 | 47.54 | 218,200 |
Apr 18, 2024 | 47.84 | 47.84 | 47.69 | 47.73 | 47.56 | 472,400 |
Apr 17, 2024 | 47.67 | 47.79 | 47.66 | 47.78 | 47.60 | 970,700 |
Apr 16, 2024 | 47.66 | 47.73 | 47.59 | 47.62 | 47.45 | 1,136,900 |
Apr 15, 2024 | 47.75 | 47.77 | 47.62 | 47.72 | 47.55 | 490,000 |
Apr 12, 2024 | 47.84 | 47.95 | 47.77 | 47.80 | 47.62 | 450,200 |
Apr 11, 2024 | 47.83 | 47.83 | 47.66 | 47.74 | 47.57 | 445,900 |
Apr 10, 2024 | 47.93 | 47.94 | 47.71 | 47.74 | 47.57 | 823,400 |
Apr 09, 2024 | 48.01 | 48.03 | 47.98 | 48.03 | 47.85 | 773,800 |
Apr 08, 2024 | 48.08 | 48.31 | 47.86 | 47.89 | 47.71 | 983,300 |
Apr 05, 2024 | 48.16 | 48.17 | 48.07 | 48.09 | 47.91 | 432,400 |
Apr 04, 2024 | 48.13 | 48.21 | 48.12 | 48.19 | 48.01 | 492,800 |
Apr 03, 2024 | 48.13 | 48.16 | 48.03 | 48.16 | 47.98 | 459,400 |
Apr 02, 2024 | 48.07 | 48.10 | 47.99 | 48.10 | 47.92 | 1,134,200 |
Apr 01, 2024 | 48.28 | 48.28 | 47.99 | 48.06 | 47.88 | 764,900 |
Mar 28, 2024 | 48.33 | 48.36 | 48.22 | 48.25 | 48.07 | 344,100 |
Mar 27, 2024 | 48.33 | 48.33 | 48.20 | 48.32 | 48.14 | 937,100 |
Mar 26, 2024 | 48.18 | 48.28 | 48.17 | 48.27 | 48.09 | 309,800 |
Mar 25, 2024 | 48.19 | 48.22 | 48.10 | 48.22 | 48.04 | 474,600 |
Mar 22, 2024 | 48.14 | 48.18 | 48.08 | 48.15 | 47.97 | 392,100 |
Mar 21, 2024 | 48.20 | 48.20 | 48.07 | 48.14 | 47.96 | 380,600 |
Mar 21, 2024 | 0.175 Dividend | |||||
Mar 20, 2024 | 48.12 | 48.38 | 48.11 | 48.24 | 47.89 | 407,300 |
Mar 19, 2024 | 48.13 | 48.14 | 48.09 | 48.13 | 47.78 | 272,800 |
Mar 18, 2024 | 48.05 | 48.23 | 48.03 | 48.04 | 47.69 | 381,800 |
Mar 15, 2024 | 48.02 | 48.07 | 48.01 | 48.06 | 47.71 | 362,900 |
Mar 14, 2024 | 48.27 | 48.27 | 48.14 | 48.15 | 47.80 | 389,300 |
Mar 13, 2024 | 48.32 | 48.35 | 48.23 | 48.28 | 47.93 | 430,600 |
Mar 12, 2024 | 48.31 | 48.33 | 48.26 | 48.26 | 47.91 | 381,400 |
Mar 11, 2024 | 48.34 | 48.38 | 48.31 | 48.35 | 48.00 | 638,300 |
Mar 08, 2024 | 48.33 | 48.41 | 48.33 | 48.36 | 48.01 | 649,800 |
Mar 07, 2024 | 48.25 | 48.30 | 48.19 | 48.24 | 47.89 | 534,600 |
Mar 06, 2024 | 48.26 | 48.29 | 48.24 | 48.29 | 47.94 | 369,900 |
Mar 05, 2024 | 48.20 | 48.21 | 48.15 | 48.20 | 47.85 | 308,900 |
Mar 04, 2024 | 48.19 | 48.19 | 48.13 | 48.16 | 47.81 | 355,000 |
Mar 01, 2024 | 48.14 | 48.20 | 48.06 | 48.20 | 47.85 | 391,800 |
Feb 29, 2024 | 48.11 | 48.13 | 48.06 | 48.09 | 47.74 | 444,900 |
Feb 28, 2024 | 48.02 | 48.04 | 47.97 | 48.04 | 47.69 | 364,500 |
Feb 27, 2024 | 47.98 | 48.03 | 47.95 | 47.95 | 47.60 | 334,500 |
Feb 26, 2024 | 48.06 | 48.07 | 48.00 | 48.00 | 47.65 | 272,000 |
Feb 23, 2024 | 47.98 | 48.11 | 47.92 | 48.06 | 47.71 | 506,700 |
Feb 22, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 47.63 | 532,300 |
Feb 21, 2024 | 48.00 | 48.03 | 47.94 | 47.97 | 47.62 | 285,000 |
Feb 21, 2024 | 0.185 Dividend | |||||
Feb 20, 2024 | 48.21 | 48.21 | 48.12 | 48.14 | 47.61 | 303,000 |
Feb 16, 2024 | 48.17 | 48.28 | 48.14 | 48.21 | 47.68 | 340,200 |
Feb 15, 2024 | 48.16 | 48.18 | 48.02 | 48.17 | 47.64 | 475,700 |
Feb 14, 2024 | 48.03 | 48.07 | 47.92 | 48.04 | 47.51 | 277,600 |
Feb 13, 2024 | 48.25 | 48.25 | 48.03 | 48.03 | 47.50 | 589,100 |
Feb 12, 2024 | 48.35 | 48.35 | 48.25 | 48.26 | 47.72 | 345,400 |
Feb 09, 2024 | 48.24 | 48.30 | 48.17 | 48.27 | 47.73 | 515,800 |
Feb 08, 2024 | 48.23 | 48.23 | 48.13 | 48.20 | 47.67 | 490,100 |
Feb 07, 2024 | 48.19 | 48.25 | 48.18 | 48.20 | 47.67 | 507,100 |
Feb 06, 2024 | 48.11 | 48.19 | 48.11 | 48.19 | 47.66 | 537,600 |
Feb 05, 2024 | 48.23 | 48.23 | 48.10 | 48.16 | 47.63 | 418,300 |
Feb 02, 2024 | 48.39 | 48.39 | 48.21 | 48.29 | 47.75 | 405,100 |
Feb 01, 2024 | 48.46 | 48.49 | 48.39 | 48.44 | 47.90 | 346,300 |
Jan 31, 2024 | 48.38 | 48.43 | 48.31 | 48.39 | 47.85 | 894,100 |
Jan 30, 2024 | 48.31 | 48.36 | 48.23 | 48.26 | 47.72 | 439,000 |
Jan 29, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 47.74 | 445,600 |
Jan 26, 2024 | 48.23 | 48.24 | 48.14 | 48.14 | 47.61 | 721,100 |
Jan 25, 2024 | 48.15 | 48.21 | 48.11 | 48.21 | 47.68 | 773,000 |
Jan 24, 2024 | 48.28 | 48.28 | 48.16 | 48.17 | 47.64 | 406,600 |
Jan 23, 2024 | 48.19 | 48.19 | 48.14 | 48.16 | 47.63 | 901,000 |
Jan 23, 2024 | 0.185 Dividend | |||||
Jan 22, 2024 | 48.39 | 48.43 | 48.34 | 48.36 | 47.64 | 678,200 |
Jan 19, 2024 | 48.26 | 48.33 | 48.26 | 48.32 | 47.60 | 496,300 |
Jan 18, 2024 | 48.39 | 48.39 | 48.31 | 48.36 | 47.64 | 644,400 |
Jan 17, 2024 | 48.46 | 48.46 | 48.34 | 48.36 | 47.64 | 707,100 |
Jan 16, 2024 | 48.44 | 48.54 | 48.44 | 48.47 | 47.75 | 544,400 |
Jan 12, 2024 | 48.47 | 48.55 | 48.46 | 48.49 | 47.77 | 433,400 |
Jan 11, 2024 | 48.35 | 48.40 | 48.29 | 48.38 | 47.66 | 478,500 |
Jan 10, 2024 | 48.30 | 48.36 | 48.24 | 48.35 | 47.63 | 454,500 |
Jan 09, 2024 | 48.20 | 48.27 | 48.18 | 48.27 | 47.55 | 841,000 |
Jan 08, 2024 | 48.21 | 48.36 | 48.11 | 48.15 | 47.43 | 1,039,500 |
Jan 05, 2024 | 48.24 | 48.30 | 48.16 | 48.23 | 47.51 | 770,900 |
Jan 04, 2024 | 48.27 | 48.27 | 48.19 | 48.25 | 47.53 | 321,400 |
Jan 03, 2024 | 48.24 | 48.30 | 48.18 | 48.24 | 47.52 | 540,600 |
Jan 02, 2024 | 48.27 | 48.28 | 48.23 | 48.25 | 47.53 | 546,800 |
Dec 29, 2023 | 48.27 | 48.35 | 48.25 | 48.32 | 47.60 | 398,400 |
Dec 28, 2023 | 48.33 | 48.37 | 48.31 | 48.31 | 47.59 | 562,700 |
Dec 27, 2023 | 48.35 | 48.36 | 48.27 | 48.35 | 47.63 | 365,800 |
Dec 26, 2023 | 48.20 | 48.30 | 48.20 | 48.30 | 47.58 | 378,200 |
Dec 22, 2023 | 48.22 | 48.22 | 48.13 | 48.15 | 47.43 | 399,300 |
Dec 22, 2023 | 0.2 Dividend | |||||
Dec 21, 2023 | 48.39 | 48.42 | 48.32 | 48.36 | 47.44 | 340,500 |
Dec 20, 2023 | 48.29 | 48.31 | 48.20 | 48.31 | 47.39 | 456,000 |
Dec 19, 2023 | 48.21 | 48.27 | 48.20 | 48.25 | 47.34 | 542,900 |
Dec 18, 2023 | 48.33 | 48.33 | 48.19 | 48.20 | 47.29 | 569,200 |
Dec 15, 2023 | 48.39 | 48.39 | 48.25 | 48.26 | 47.35 | 501,100 |
Dec 14, 2023 | 48.20 | 48.35 | 48.20 | 48.33 | 47.41 | 607,700 |
Dec 13, 2023 | 47.82 | 48.08 | 47.82 | 48.06 | 47.15 | 484,900 |
Dec 12, 2023 | 47.81 | 47.91 | 47.81 | 47.86 | 46.95 | 448,900 |
Dec 11, 2023 | 47.78 | 47.88 | 47.78 | 47.87 | 46.96 | 314,100 |
Dec 08, 2023 | 47.85 | 47.85 | 47.76 | 47.78 | 46.87 | 531,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |