Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 12,973 |
May 14, 2024 | 47.88 | 47.96 | 47.88 | 47.96 | 47.96 | 10,800 |
May 13, 2024 | 47.85 | 47.85 | 47.83 | 47.83 | 47.83 | 1,900 |
May 10, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 5,100 |
May 09, 2024 | 47.79 | 47.89 | 47.79 | 47.89 | 47.89 | 1,200 |
May 08, 2024 | 47.83 | 47.83 | 47.80 | 47.80 | 47.80 | 1,200 |
May 07, 2024 | 48.00 | 48.00 | 47.89 | 47.89 | 47.89 | 7,200 |
May 06, 2024 | 47.76 | 47.77 | 47.76 | 47.77 | 47.77 | 11,500 |
May 03, 2024 | 47.74 | 47.74 | 47.72 | 47.73 | 47.73 | 1,700 |
May 02, 2024 | 47.37 | 47.48 | 47.37 | 47.48 | 47.48 | 3,900 |
May 01, 2024 | 47.23 | 47.29 | 47.15 | 47.29 | 47.29 | 11,600 |
Apr 30, 2024 | 47.22 | 47.22 | 47.13 | 47.13 | 47.13 | 35,400 |
Apr 29, 2024 | 47.35 | 47.35 | 47.31 | 47.31 | 47.31 | 7,500 |
Apr 26, 2024 | 47.21 | 47.21 | 47.16 | 47.20 | 47.20 | 33,600 |
Apr 25, 2024 | 47.04 | 47.08 | 47.00 | 47.08 | 47.08 | 33,500 |
Apr 24, 2024 | 47.21 | 47.21 | 47.10 | 47.18 | 47.18 | 11,000 |
Apr 23, 2024 | 47.27 | 47.33 | 47.27 | 47.29 | 47.29 | 25,900 |
Apr 22, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 25,900 |
Apr 22, 2024 | 0.173 Dividend | |||||
Apr 19, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | 13,800 |
Apr 18, 2024 | 47.38 | 47.38 | 47.33 | 47.33 | 47.16 | 5,700 |
Apr 17, 2024 | 47.35 | 47.47 | 47.35 | 47.47 | 47.30 | 7,800 |
Apr 16, 2024 | 47.26 | 47.26 | 47.23 | 47.23 | 47.06 | 8,000 |
Apr 15, 2024 | 47.30 | 47.49 | 47.30 | 47.38 | 47.21 | 19,900 |
Apr 12, 2024 | 47.75 | 47.75 | 47.70 | 47.70 | 47.53 | 12,700 |
Apr 11, 2024 | 47.54 | 47.56 | 47.48 | 47.56 | 47.38 | 26,600 |
Apr 10, 2024 | 47.73 | 47.73 | 47.54 | 47.60 | 47.43 | 34,800 |
Apr 09, 2024 | 48.16 | 48.16 | 48.14 | 48.14 | 47.97 | 7,100 |
Apr 08, 2024 | 47.97 | 47.99 | 47.97 | 47.99 | 47.81 | 23,700 |
Apr 05, 2024 | 48.09 | 48.09 | 48.01 | 48.01 | 47.84 | 29,300 |
Apr 04, 2024 | 48.18 | 48.27 | 48.13 | 48.27 | 48.09 | 8,100 |
Apr 03, 2024 | 47.92 | 48.15 | 47.92 | 48.15 | 47.97 | 800 |
Apr 02, 2024 | 48.09 | 48.12 | 48.09 | 48.12 | 47.95 | 36,600 |
Apr 01, 2024 | 48.18 | 48.18 | 48.16 | 48.16 | 47.99 | 14,500 |
Mar 28, 2024 | 48.57 | 48.57 | 48.49 | 48.49 | 48.31 | 780,400 |
Mar 27, 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 48.32 | 19,000 |
Mar 26, 2024 | 48.26 | 48.39 | 48.26 | 48.39 | 48.21 | 15,300 |
Mar 25, 2024 | 48.36 | 48.36 | 48.21 | 48.27 | 48.09 | 19,900 |
Mar 22, 2024 | 48.40 | 48.40 | 48.19 | 48.29 | 48.11 | 11,200 |
Mar 21, 2024 | 48.25 | 48.25 | 48.24 | 48.24 | 48.07 | 30,800 |
Mar 20, 2024 | 48.16 | 48.21 | 48.12 | 48.21 | 48.03 | 600 |
Mar 20, 2024 | 0.173 Dividend | |||||
Mar 19, 2024 | 48.34 | 48.34 | 48.19 | 48.25 | 47.90 | 25,200 |
Mar 18, 2024 | 48.24 | 48.24 | 48.00 | 48.06 | 47.71 | 17,600 |
Mar 15, 2024 | 48.22 | 48.22 | 48.10 | 48.21 | 47.86 | 17,100 |
Mar 14, 2024 | 48.28 | 48.28 | 48.26 | 48.26 | 47.91 | 7,400 |
Mar 13, 2024 | 48.55 | 48.55 | 48.30 | 48.44 | 48.09 | 36,600 |
Mar 12, 2024 | 48.61 | 48.67 | 48.59 | 48.62 | 48.27 | 14,600 |
Mar 11, 2024 | 48.79 | 48.79 | 48.47 | 48.64 | 48.29 | 39,300 |
Mar 08, 2024 | 48.80 | 48.80 | 48.63 | 48.67 | 48.32 | 18,800 |
Mar 07, 2024 | 48.63 | 48.63 | 48.50 | 48.58 | 48.23 | 39,500 |
Mar 06, 2024 | 48.70 | 48.70 | 48.49 | 48.51 | 48.16 | 20,900 |
Mar 05, 2024 | 48.50 | 48.50 | 48.36 | 48.43 | 48.08 | 31,300 |
Mar 04, 2024 | 48.24 | 48.28 | 48.22 | 48.28 | 47.93 | 27,600 |
Mar 01, 2024 | 48.30 | 48.42 | 48.26 | 48.42 | 48.07 | 8,500 |
Feb 29, 2024 | 48.16 | 48.16 | 48.04 | 48.09 | 47.74 | 83,600 |
Feb 28, 2024 | 47.90 | 48.05 | 47.90 | 48.04 | 47.70 | 2,300 |
Feb 27, 2024 | 48.03 | 48.03 | 47.89 | 47.89 | 47.54 | 14,900 |
Feb 26, 2024 | 48.09 | 48.13 | 48.02 | 48.02 | 47.67 | 20,800 |
Feb 23, 2024 | 47.86 | 48.10 | 47.86 | 48.09 | 47.74 | 3,100 |
Feb 22, 2024 | 47.99 | 47.99 | 47.80 | 47.83 | 47.48 | 38,700 |
Feb 21, 2024 | 48.06 | 48.06 | 47.96 | 47.96 | 47.62 | 12,500 |
Feb 21, 2024 | 0.173 Dividend | |||||
Feb 20, 2024 | 48.31 | 48.31 | 48.22 | 48.22 | 47.70 | 991,700 |
Feb 16, 2024 | 48.23 | 48.23 | 48.03 | 48.04 | 47.52 | 17,000 |
Feb 15, 2024 | 48.42 | 48.42 | 48.14 | 48.23 | 47.71 | 24,700 |
Feb 14, 2024 | 48.15 | 48.19 | 47.98 | 48.14 | 47.62 | 31,700 |
Feb 13, 2024 | 48.13 | 48.17 | 47.94 | 47.94 | 47.42 | 12,400 |
Feb 12, 2024 | 48.47 | 48.47 | 48.29 | 48.33 | 47.81 | 26,600 |
Feb 09, 2024 | 48.42 | 48.42 | 48.26 | 48.33 | 47.81 | 16,900 |
Feb 08, 2024 | 48.44 | 48.50 | 48.44 | 48.48 | 47.96 | 9,200 |
Feb 07, 2024 | 48.67 | 48.67 | 48.55 | 48.58 | 48.05 | 19,300 |
Feb 06, 2024 | 48.60 | 48.69 | 48.60 | 48.69 | 48.17 | 8,500 |
Feb 05, 2024 | 48.44 | 48.44 | 48.31 | 48.39 | 47.87 | 1,100 |
Feb 02, 2024 | 48.79 | 48.85 | 48.79 | 48.85 | 48.32 | 17,300 |
Feb 01, 2024 | 49.30 | 49.30 | 49.27 | 49.29 | 48.75 | 12,700 |
Jan 31, 2024 | 49.00 | 49.02 | 48.76 | 48.85 | 48.33 | 14,800 |
Jan 30, 2024 | 48.65 | 48.76 | 48.56 | 48.76 | 48.23 | 37,800 |
Jan 29, 2024 | 48.61 | 48.70 | 48.61 | 48.70 | 48.17 | 15,100 |
Jan 26, 2024 | 48.43 | 48.51 | 48.43 | 48.51 | 47.99 | 7,800 |
Jan 25, 2024 | 48.54 | 48.54 | 48.51 | 48.51 | 47.99 | 6,200 |
Jan 24, 2024 | 48.41 | 48.41 | 48.16 | 48.26 | 47.74 | 8,500 |
Jan 23, 2024 | 48.44 | 48.44 | 48.40 | 48.40 | 47.88 | 16,700 |
Jan 22, 2024 | 48.65 | 48.65 | 48.43 | 48.51 | 47.99 | 11,800 |
Jan 22, 2024 | 0.173 Dividend | |||||
Jan 19, 2024 | 48.52 | 48.55 | 48.52 | 48.54 | 47.85 | 11,600 |
Jan 18, 2024 | 48.62 | 48.70 | 48.59 | 48.59 | 47.89 | 11,000 |
Jan 17, 2024 | 48.64 | 48.65 | 48.64 | 48.65 | 47.95 | 1,700 |
Jan 16, 2024 | 48.93 | 48.93 | 48.78 | 48.78 | 48.09 | 4,200 |
Jan 12, 2024 | 49.14 | 49.14 | 49.13 | 49.13 | 48.42 | 10,200 |
Jan 11, 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 48.31 | 8,800 |
Jan 10, 2024 | 48.86 | 48.86 | 48.74 | 48.78 | 48.08 | 17,800 |
Jan 09, 2024 | 48.87 | 48.87 | 48.80 | 48.81 | 48.11 | 26,300 |
Jan 08, 2024 | 48.90 | 48.90 | 48.71 | 48.77 | 48.07 | 19,100 |
Jan 05, 2024 | 48.87 | 48.87 | 48.56 | 48.57 | 47.87 | 11,400 |
Jan 04, 2024 | 48.72 | 48.72 | 48.63 | 48.71 | 48.01 | 958,700 |
Jan 03, 2024 | 48.85 | 49.04 | 48.85 | 49.02 | 48.32 | 11,500 |
Jan 02, 2024 | 49.05 | 49.05 | 49.01 | 49.01 | 48.31 | 3,300 |
Dec 29, 2023 | 49.27 | 49.27 | 49.22 | 49.22 | 48.52 | 100 |
Dec 28, 2023 | 49.36 | 49.36 | 49.26 | 49.26 | 48.56 | 15,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |