Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.87 | 48.91 | 48.87 | 48.88 | 48.88 | 105,300 |
Apr 25, 2024 | 48.78 | 48.86 | 48.78 | 48.84 | 48.84 | 225,100 |
Apr 24, 2024 | 48.87 | 48.90 | 48.85 | 48.88 | 48.88 | 192,600 |
Apr 23, 2024 | 48.83 | 48.97 | 48.83 | 48.92 | 48.92 | 118,000 |
Apr 22, 2024 | 48.81 | 48.86 | 48.81 | 48.85 | 48.85 | 117,000 |
Apr 19, 2024 | 48.84 | 48.84 | 48.79 | 48.81 | 48.81 | 148,600 |
Apr 18, 2024 | 48.81 | 48.83 | 48.77 | 48.79 | 48.79 | 88,600 |
Apr 17, 2024 | 48.82 | 48.84 | 48.78 | 48.81 | 48.81 | 183,400 |
Apr 16, 2024 | 48.75 | 48.76 | 48.70 | 48.75 | 48.75 | 183,200 |
Apr 15, 2024 | 48.83 | 48.83 | 48.78 | 48.78 | 48.78 | 148,900 |
Apr 12, 2024 | 48.89 | 48.90 | 48.86 | 48.89 | 48.89 | 92,800 |
Apr 11, 2024 | 48.86 | 48.86 | 48.79 | 48.83 | 48.83 | 86,900 |
Apr 10, 2024 | 48.88 | 48.88 | 48.78 | 48.80 | 48.80 | 187,600 |
Apr 09, 2024 | 49.01 | 49.05 | 49.01 | 49.02 | 49.02 | 67,900 |
Apr 08, 2024 | 49.01 | 49.01 | 48.96 | 48.96 | 48.96 | 191,000 |
Apr 05, 2024 | 49.03 | 49.05 | 49.00 | 49.00 | 49.00 | 162,700 |
Apr 04, 2024 | 49.09 | 49.09 | 49.03 | 49.07 | 49.07 | 123,700 |
Apr 03, 2024 | 48.96 | 49.05 | 48.93 | 49.03 | 49.03 | 169,900 |
Apr 02, 2024 | 48.98 | 49.01 | 48.96 | 49.00 | 49.00 | 185,700 |
Apr 01, 2024 | 49.07 | 49.07 | 48.96 | 48.99 | 48.99 | 260,800 |
Apr 01, 2024 | 0.147 Dividend | |||||
Mar 28, 2024 | 49.26 | 49.27 | 49.22 | 49.22 | 49.07 | 573,200 |
Mar 27, 2024 | 49.21 | 49.27 | 49.20 | 49.27 | 49.12 | 119,600 |
Mar 26, 2024 | 49.20 | 49.20 | 49.16 | 49.18 | 49.03 | 184,800 |
Mar 25, 2024 | 49.22 | 49.23 | 49.18 | 49.19 | 49.04 | 64,100 |
Mar 22, 2024 | 49.25 | 49.25 | 49.22 | 49.22 | 49.07 | 158,900 |
Mar 21, 2024 | 49.19 | 49.20 | 49.16 | 49.18 | 49.03 | 191,700 |
Mar 20, 2024 | 49.09 | 49.16 | 49.07 | 49.16 | 49.01 | 144,300 |
Mar 19, 2024 | 49.06 | 49.11 | 49.06 | 49.10 | 48.95 | 293,100 |
Mar 18, 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 48.87 | 295,100 |
Mar 15, 2024 | 49.03 | 49.03 | 49.01 | 49.03 | 48.88 | 147,800 |
Mar 14, 2024 | 49.09 | 49.09 | 49.02 | 49.03 | 48.88 | 213,600 |
Mar 13, 2024 | 49.13 | 49.14 | 49.09 | 49.09 | 48.94 | 100,000 |
Mar 12, 2024 | 49.13 | 49.13 | 49.07 | 49.11 | 48.96 | 123,900 |
Mar 11, 2024 | 49.18 | 49.20 | 49.15 | 49.16 | 49.01 | 146,100 |
Mar 08, 2024 | 49.20 | 49.24 | 49.17 | 49.18 | 49.03 | 148,000 |
Mar 07, 2024 | 49.13 | 49.14 | 49.09 | 49.14 | 48.99 | 856,400 |
Mar 06, 2024 | 49.08 | 49.11 | 49.05 | 49.05 | 48.90 | 171,500 |
Mar 05, 2024 | 49.03 | 49.07 | 49.02 | 49.05 | 48.90 | 202,600 |
Mar 04, 2024 | 49.02 | 49.02 | 48.98 | 49.00 | 48.85 | 106,600 |
Mar 01, 2024 | 48.90 | 49.05 | 48.87 | 49.04 | 48.89 | 107,900 |
Mar 01, 2024 | 0.146 Dividend | |||||
Feb 29, 2024 | 49.07 | 49.12 | 49.04 | 49.05 | 48.76 | 172,800 |
Feb 28, 2024 | 49.03 | 49.06 | 49.03 | 49.05 | 48.76 | 123,200 |
Feb 27, 2024 | 49.02 | 49.05 | 49.01 | 49.02 | 48.73 | 112,200 |
Feb 26, 2024 | 49.07 | 49.07 | 48.99 | 49.03 | 48.74 | 117,200 |
Feb 23, 2024 | 49.05 | 49.09 | 49.04 | 49.07 | 48.78 | 858,600 |
Feb 22, 2024 | 49.08 | 49.08 | 49.04 | 49.05 | 48.76 | 91,500 |
Feb 21, 2024 | 49.12 | 49.13 | 49.05 | 49.08 | 48.79 | 101,300 |
Feb 20, 2024 | 49.11 | 49.12 | 49.09 | 49.11 | 48.82 | 228,900 |
Feb 16, 2024 | 49.02 | 49.04 | 49.00 | 49.04 | 48.75 | 154,900 |
Feb 15, 2024 | 49.14 | 49.15 | 49.07 | 49.10 | 48.81 | 474,100 |
Feb 14, 2024 | 48.99 | 49.06 | 48.99 | 49.04 | 48.75 | 556,200 |
Feb 13, 2024 | 48.99 | 49.02 | 48.95 | 48.97 | 48.68 | 525,400 |
Feb 12, 2024 | 49.14 | 49.16 | 49.11 | 49.15 | 48.86 | 215,300 |
Feb 09, 2024 | 49.10 | 49.12 | 49.08 | 49.11 | 48.82 | 184,300 |
Feb 08, 2024 | 49.15 | 49.17 | 49.10 | 49.10 | 48.81 | 409,300 |
Feb 07, 2024 | 49.17 | 49.20 | 49.14 | 49.16 | 48.87 | 601,600 |
Feb 06, 2024 | 49.10 | 49.21 | 49.10 | 49.17 | 48.88 | 352,800 |
Feb 05, 2024 | 49.10 | 49.11 | 49.06 | 49.09 | 48.80 | 248,400 |
Feb 02, 2024 | 49.15 | 49.18 | 49.13 | 49.18 | 48.89 | 351,300 |
Feb 01, 2024 | 49.32 | 49.35 | 49.26 | 49.30 | 49.01 | 200,600 |
Feb 01, 2024 | 0.138 Dividend | |||||
Jan 31, 2024 | 49.36 | 49.41 | 49.31 | 49.36 | 48.93 | 549,100 |
Jan 30, 2024 | 49.28 | 49.31 | 49.22 | 49.28 | 48.85 | 211,800 |
Jan 29, 2024 | 49.28 | 49.30 | 49.26 | 49.27 | 48.84 | 166,100 |
Jan 26, 2024 | 49.26 | 49.28 | 49.21 | 49.21 | 48.78 | 226,100 |
Jan 25, 2024 | 49.25 | 49.27 | 49.22 | 49.26 | 48.83 | 729,600 |
Jan 24, 2024 | 49.26 | 49.26 | 49.14 | 49.15 | 48.72 | 291,400 |
Jan 23, 2024 | 49.16 | 49.19 | 49.14 | 49.17 | 48.74 | 120,400 |
Jan 22, 2024 | 49.19 | 49.20 | 49.15 | 49.17 | 48.74 | 191,300 |
Jan 19, 2024 | 49.13 | 49.16 | 49.10 | 49.15 | 48.72 | 255,200 |
Jan 18, 2024 | 49.20 | 49.20 | 49.16 | 49.16 | 48.73 | 347,900 |
Jan 17, 2024 | 49.14 | 49.17 | 49.12 | 49.17 | 48.74 | 422,200 |
Jan 16, 2024 | 49.30 | 49.35 | 49.22 | 49.25 | 48.82 | 439,200 |
Jan 12, 2024 | 49.37 | 49.37 | 49.31 | 49.35 | 48.92 | 249,100 |
Jan 11, 2024 | 49.13 | 49.26 | 49.13 | 49.26 | 48.83 | 453,000 |
Jan 10, 2024 | 49.14 | 49.17 | 49.10 | 49.13 | 48.70 | 233,000 |
Jan 09, 2024 | 49.05 | 49.13 | 49.05 | 49.11 | 48.68 | 293,600 |
Jan 08, 2024 | 49.06 | 49.13 | 49.05 | 49.07 | 48.64 | 443,900 |
Jan 05, 2024 | 48.98 | 49.13 | 48.98 | 49.02 | 48.59 | 570,800 |
Jan 04, 2024 | 49.02 | 49.06 | 49.02 | 49.04 | 48.61 | 187,900 |
Jan 03, 2024 | 49.01 | 49.10 | 49.01 | 49.08 | 48.65 | 621,400 |
Jan 02, 2024 | 49.12 | 49.14 | 49.09 | 49.10 | 48.67 | 606,300 |
Dec 29, 2023 | 49.16 | 49.22 | 49.16 | 49.20 | 48.77 | 325,200 |
Dec 28, 2023 | 49.16 | 49.19 | 49.15 | 49.18 | 48.75 | 295,800 |
Dec 27, 2023 | 49.12 | 49.19 | 49.11 | 49.17 | 48.74 | 550,700 |
Dec 26, 2023 | 49.06 | 49.10 | 49.05 | 49.08 | 48.65 | 428,900 |
Dec 22, 2023 | 49.09 | 49.10 | 49.05 | 49.08 | 48.65 | 714,200 |
Dec 21, 2023 | 49.08 | 49.11 | 49.03 | 49.06 | 48.63 | 731,800 |
Dec 20, 2023 | 49.02 | 49.02 | 48.95 | 49.01 | 48.58 | 591,600 |
Dec 19, 2023 | 48.94 | 48.97 | 48.92 | 48.95 | 48.52 | 2,504,700 |
Dec 18, 2023 | 48.95 | 48.97 | 48.92 | 48.93 | 48.50 | 500,500 |
Dec 15, 2023 | 48.97 | 48.97 | 48.91 | 48.93 | 48.50 | 635,800 |
Dec 14, 2023 | 48.98 | 49.04 | 48.95 | 48.96 | 48.53 | 637,000 |
Dec 14, 2023 | 0.137 Dividend | |||||
Dec 13, 2023 | 48.75 | 49.05 | 48.74 | 49.02 | 48.46 | 1,158,100 |
Dec 12, 2023 | 48.65 | 48.72 | 48.64 | 48.72 | 48.16 | 533,400 |
Dec 11, 2023 | 48.65 | 48.66 | 48.58 | 48.66 | 48.10 | 519,400 |
Dec 08, 2023 | 48.67 | 48.70 | 48.64 | 48.66 | 48.10 | 311,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |