Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 47.96 | 47.96 | 47.90 | 47.92 | 47.92 | 496,636 |
May 02, 2024 | 47.79 | 47.86 | 47.79 | 47.86 | 47.86 | 1,003,200 |
May 01, 2024 | 47.72 | 47.80 | 47.70 | 47.75 | 47.75 | 1,844,400 |
May 01, 2024 | 0.167 Dividend | |||||
Apr 30, 2024 | 47.88 | 47.89 | 47.85 | 47.85 | 47.68 | 783,500 |
Apr 29, 2024 | 47.90 | 47.92 | 47.89 | 47.91 | 47.74 | 726,200 |
Apr 26, 2024 | 47.89 | 47.91 | 47.88 | 47.88 | 47.71 | 861,500 |
Apr 25, 2024 | 47.87 | 47.89 | 47.86 | 47.88 | 47.71 | 844,700 |
Apr 24, 2024 | 47.91 | 47.91 | 47.89 | 47.91 | 47.74 | 1,788,300 |
Apr 23, 2024 | 47.87 | 47.93 | 47.87 | 47.91 | 47.74 | 873,600 |
Apr 22, 2024 | 47.87 | 47.90 | 47.87 | 47.88 | 47.71 | 927,800 |
Apr 19, 2024 | 47.87 | 47.88 | 47.85 | 47.86 | 47.69 | 673,700 |
Apr 18, 2024 | 47.87 | 47.89 | 47.85 | 47.85 | 47.68 | 717,300 |
Apr 17, 2024 | 47.85 | 47.90 | 47.85 | 47.87 | 47.70 | 669,700 |
Apr 16, 2024 | 47.84 | 47.85 | 47.81 | 47.83 | 47.66 | 744,500 |
Apr 15, 2024 | 47.83 | 47.86 | 47.80 | 47.86 | 47.69 | 1,116,500 |
Apr 12, 2024 | 47.89 | 47.91 | 47.88 | 47.89 | 47.72 | 752,300 |
Apr 11, 2024 | 47.86 | 47.86 | 47.82 | 47.85 | 47.68 | 956,100 |
Apr 10, 2024 | 47.83 | 47.85 | 47.79 | 47.81 | 47.64 | 1,546,000 |
Apr 09, 2024 | 47.98 | 48.01 | 47.98 | 47.99 | 47.82 | 920,100 |
Apr 08, 2024 | 47.96 | 47.97 | 47.94 | 47.94 | 47.77 | 1,274,500 |
Apr 05, 2024 | 48.01 | 48.04 | 47.98 | 47.99 | 47.82 | 1,021,800 |
Apr 04, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 47.89 | 1,148,700 |
Apr 03, 2024 | 47.97 | 48.01 | 47.95 | 48.01 | 47.84 | 2,212,600 |
Apr 02, 2024 | 47.96 | 47.99 | 47.96 | 47.99 | 47.82 | 1,409,100 |
Apr 01, 2024 | 48.08 | 48.08 | 47.96 | 47.96 | 47.79 | 1,897,300 |
Apr 01, 2024 | 0.166 Dividend | |||||
Mar 28, 2024 | 48.21 | 48.23 | 48.20 | 48.21 | 47.88 | 992,400 |
Mar 27, 2024 | 48.24 | 48.26 | 48.23 | 48.25 | 47.92 | 912,300 |
Mar 26, 2024 | 48.19 | 48.21 | 48.18 | 48.20 | 47.87 | 560,700 |
Mar 25, 2024 | 48.21 | 48.22 | 48.18 | 48.19 | 47.86 | 731,800 |
Mar 22, 2024 | 48.22 | 48.22 | 48.21 | 48.22 | 47.89 | 831,900 |
Mar 21, 2024 | 48.19 | 48.20 | 48.17 | 48.17 | 47.84 | 863,700 |
Mar 20, 2024 | 48.10 | 48.18 | 48.10 | 48.16 | 47.83 | 783,000 |
Mar 19, 2024 | 48.09 | 48.11 | 48.08 | 48.10 | 47.77 | 665,200 |
Mar 18, 2024 | 48.06 | 48.07 | 48.04 | 48.05 | 47.72 | 681,200 |
Mar 15, 2024 | 48.06 | 48.07 | 48.05 | 48.05 | 47.72 | 877,000 |
Mar 14, 2024 | 48.11 | 48.11 | 48.08 | 48.08 | 47.75 | 735,900 |
Mar 13, 2024 | 48.15 | 48.15 | 48.12 | 48.12 | 47.79 | 817,200 |
Mar 12, 2024 | 48.16 | 48.18 | 48.14 | 48.14 | 47.81 | 1,167,100 |
Mar 11, 2024 | 48.21 | 48.22 | 48.19 | 48.20 | 47.87 | 1,286,600 |
Mar 08, 2024 | 48.27 | 48.27 | 48.22 | 48.23 | 47.90 | 1,090,700 |
Mar 07, 2024 | 48.19 | 48.21 | 48.17 | 48.21 | 47.88 | 1,256,700 |
Mar 06, 2024 | 48.17 | 48.19 | 48.13 | 48.13 | 47.80 | 1,644,400 |
Mar 05, 2024 | 48.14 | 48.17 | 48.12 | 48.15 | 47.82 | 1,374,700 |
Mar 04, 2024 | 48.10 | 48.13 | 48.09 | 48.09 | 47.76 | 1,508,100 |
Mar 01, 2024 | 48.07 | 48.16 | 48.04 | 48.14 | 47.81 | 2,531,600 |
Mar 01, 2024 | 0.183 Dividend | |||||
Feb 29, 2024 | 48.24 | 48.26 | 48.23 | 48.24 | 47.72 | 1,939,800 |
Feb 28, 2024 | 48.19 | 48.22 | 48.18 | 48.22 | 47.70 | 1,971,100 |
Feb 27, 2024 | 48.17 | 48.19 | 48.15 | 48.16 | 47.65 | 2,265,300 |
Feb 26, 2024 | 48.19 | 48.19 | 48.15 | 48.16 | 47.65 | 5,336,900 |
Feb 23, 2024 | 48.17 | 48.20 | 48.16 | 48.18 | 47.67 | 5,721,900 |
Feb 22, 2024 | 48.17 | 48.20 | 48.15 | 48.17 | 47.66 | 5,777,400 |
Feb 21, 2024 | 48.24 | 48.25 | 48.17 | 48.19 | 47.67 | 4,362,500 |
Feb 20, 2024 | 48.23 | 48.25 | 48.22 | 48.23 | 47.71 | 4,132,200 |
Feb 16, 2024 | 48.16 | 48.19 | 48.15 | 48.18 | 47.67 | 1,797,300 |
Feb 15, 2024 | 48.26 | 48.27 | 48.22 | 48.24 | 47.72 | 718,300 |
Feb 14, 2024 | 48.16 | 48.22 | 48.16 | 48.19 | 47.67 | 5,457,000 |
Feb 13, 2024 | 48.18 | 48.20 | 48.12 | 48.13 | 47.62 | 5,814,200 |
Feb 12, 2024 | 48.29 | 48.31 | 48.28 | 48.29 | 47.77 | 1,053,600 |
Feb 09, 2024 | 48.27 | 48.29 | 48.27 | 48.27 | 47.75 | 1,143,100 |
Feb 08, 2024 | 48.30 | 48.32 | 48.29 | 48.30 | 47.78 | 1,817,200 |
Feb 07, 2024 | 48.32 | 48.36 | 48.30 | 48.30 | 47.78 | 2,392,100 |
Feb 06, 2024 | 48.28 | 48.34 | 48.27 | 48.33 | 47.81 | 1,355,700 |
Feb 05, 2024 | 48.29 | 48.30 | 48.24 | 48.24 | 47.72 | 1,922,100 |
Feb 02, 2024 | 48.35 | 48.37 | 48.31 | 48.34 | 47.82 | 1,826,100 |
Feb 01, 2024 | 48.50 | 48.55 | 48.46 | 48.50 | 47.98 | 1,703,100 |
Feb 01, 2024 | 0.177 Dividend | |||||
Jan 31, 2024 | 48.58 | 48.65 | 48.57 | 48.63 | 47.94 | 3,067,700 |
Jan 30, 2024 | 48.55 | 48.56 | 48.48 | 48.51 | 47.82 | 1,280,100 |
Jan 29, 2024 | 48.51 | 48.55 | 48.51 | 48.53 | 47.84 | 1,701,700 |
Jan 26, 2024 | 48.51 | 48.51 | 48.48 | 48.48 | 47.79 | 1,500,500 |
Jan 25, 2024 | 48.50 | 48.53 | 48.48 | 48.52 | 47.83 | 2,045,400 |
Jan 24, 2024 | 48.51 | 48.52 | 48.43 | 48.43 | 47.74 | 1,409,400 |
Jan 23, 2024 | 48.44 | 48.47 | 48.43 | 48.45 | 47.76 | 2,124,300 |
Jan 22, 2024 | 48.45 | 48.47 | 48.45 | 48.45 | 47.76 | 1,119,500 |
Jan 19, 2024 | 48.43 | 48.46 | 48.41 | 48.43 | 47.74 | 2,015,500 |
Jan 18, 2024 | 48.47 | 48.49 | 48.45 | 48.47 | 47.78 | 1,460,800 |
Jan 17, 2024 | 48.47 | 48.47 | 48.43 | 48.46 | 47.77 | 1,559,700 |
Jan 16, 2024 | 48.59 | 48.61 | 48.52 | 48.56 | 47.87 | 1,783,600 |
Jan 12, 2024 | 48.61 | 48.64 | 48.59 | 48.62 | 47.93 | 2,035,300 |
Jan 11, 2024 | 48.44 | 48.53 | 48.44 | 48.53 | 47.84 | 2,114,000 |
Jan 10, 2024 | 48.43 | 48.44 | 48.40 | 48.41 | 47.72 | 1,414,400 |
Jan 09, 2024 | 48.39 | 48.43 | 48.38 | 48.41 | 47.72 | 2,237,400 |
Jan 08, 2024 | 48.38 | 48.45 | 48.37 | 48.40 | 47.71 | 2,563,800 |
Jan 05, 2024 | 48.33 | 48.43 | 48.33 | 48.36 | 47.67 | 2,822,100 |
Jan 04, 2024 | 48.37 | 48.39 | 48.35 | 48.37 | 47.68 | 2,451,100 |
Jan 03, 2024 | 48.37 | 48.41 | 48.34 | 48.40 | 47.71 | 1,362,700 |
Jan 02, 2024 | 48.39 | 48.40 | 48.38 | 48.39 | 47.70 | 1,863,600 |
Dec 29, 2023 | 48.41 | 48.46 | 48.40 | 48.45 | 47.76 | 1,379,400 |
Dec 28, 2023 | 48.44 | 48.44 | 48.41 | 48.43 | 47.74 | 1,466,900 |
Dec 27, 2023 | 48.39 | 48.43 | 48.38 | 48.43 | 47.74 | 1,450,300 |
Dec 26, 2023 | 48.35 | 48.39 | 48.35 | 48.37 | 47.68 | 1,298,100 |
Dec 22, 2023 | 48.38 | 48.40 | 48.36 | 48.38 | 47.69 | 1,015,800 |
Dec 21, 2023 | 48.39 | 48.41 | 48.35 | 48.37 | 47.68 | 1,381,300 |
Dec 20, 2023 | 48.30 | 48.34 | 48.28 | 48.33 | 47.64 | 1,167,400 |
Dec 19, 2023 | 48.24 | 48.27 | 48.24 | 48.26 | 47.57 | 1,278,900 |
Dec 18, 2023 | 48.26 | 48.26 | 48.22 | 48.24 | 47.55 | 1,700,200 |
Dec 15, 2023 | 48.26 | 48.28 | 48.23 | 48.23 | 47.54 | 2,209,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |