Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 46.06 | 46.05 | 45.99 | 46.01 | 46.01 | 119,839 |
May 13, 2024 | 46.02 | 46.06 | 45.96 | 45.98 | 45.98 | 387,600 |
May 10, 2024 | 45.99 | 46.05 | 45.99 | 45.99 | 45.99 | 677,300 |
May 09, 2024 | 46.07 | 46.09 | 46.02 | 46.02 | 46.02 | 327,900 |
May 08, 2024 | 46.09 | 46.10 | 46.05 | 46.06 | 46.06 | 351,500 |
May 07, 2024 | 46.05 | 46.13 | 46.02 | 46.09 | 46.09 | 308,400 |
May 06, 2024 | 45.87 | 45.95 | 45.85 | 45.91 | 45.91 | 322,100 |
May 03, 2024 | 45.78 | 45.88 | 45.78 | 45.86 | 45.86 | 504,400 |
May 02, 2024 | 45.61 | 45.72 | 45.61 | 45.69 | 45.69 | 450,000 |
May 01, 2024 | 45.60 | 45.66 | 45.54 | 45.54 | 45.54 | 398,900 |
May 01, 2024 | 0.113 Dividend | |||||
Apr 30, 2024 | 45.65 | 45.68 | 45.59 | 45.62 | 45.51 | 293,100 |
Apr 29, 2024 | 45.68 | 45.76 | 45.65 | 45.69 | 45.58 | 286,300 |
Apr 26, 2024 | 45.70 | 45.71 | 45.61 | 45.61 | 45.50 | 516,500 |
Apr 25, 2024 | 45.61 | 45.65 | 45.58 | 45.60 | 45.49 | 779,800 |
Apr 24, 2024 | 45.80 | 45.83 | 45.76 | 45.78 | 45.67 | 362,000 |
Apr 23, 2024 | 45.85 | 45.94 | 45.81 | 45.82 | 45.71 | 517,200 |
Apr 22, 2024 | 45.84 | 45.89 | 45.82 | 45.85 | 45.74 | 340,000 |
Apr 19, 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 45.76 | 611,800 |
Apr 18, 2024 | 45.86 | 45.86 | 45.73 | 45.82 | 45.71 | 302,500 |
Apr 17, 2024 | 45.76 | 45.89 | 45.74 | 45.83 | 45.72 | 646,100 |
Apr 16, 2024 | 45.78 | 45.84 | 45.72 | 45.74 | 45.63 | 717,000 |
Apr 15, 2024 | 45.85 | 45.90 | 45.79 | 45.88 | 45.77 | 823,600 |
Apr 12, 2024 | 45.89 | 45.97 | 45.88 | 45.88 | 45.77 | 246,000 |
Apr 11, 2024 | 45.75 | 45.83 | 45.68 | 45.72 | 45.61 | 1,220,200 |
Apr 10, 2024 | 45.75 | 45.81 | 45.71 | 45.72 | 45.61 | 1,622,900 |
Apr 09, 2024 | 45.99 | 46.08 | 45.99 | 46.04 | 45.93 | 294,500 |
Apr 08, 2024 | 45.79 | 46.00 | 45.79 | 45.94 | 45.83 | 321,300 |
Apr 05, 2024 | 45.94 | 46.00 | 45.87 | 45.88 | 45.77 | 806,800 |
Apr 04, 2024 | 45.91 | 46.07 | 45.91 | 46.06 | 45.95 | 287,300 |
Apr 03, 2024 | 45.85 | 46.02 | 45.82 | 46.00 | 45.89 | 342,200 |
Apr 02, 2024 | 46.07 | 46.13 | 46.02 | 46.07 | 45.96 | 576,000 |
Apr 01, 2024 | 46.23 | 46.23 | 46.14 | 46.21 | 46.10 | 571,400 |
Apr 01, 2024 | 0.111 Dividend | |||||
Mar 28, 2024 | 46.45 | 46.51 | 46.45 | 46.48 | 46.25 | 260,100 |
Mar 27, 2024 | 46.55 | 46.55 | 46.44 | 46.52 | 46.29 | 327,900 |
Mar 26, 2024 | 46.57 | 46.58 | 46.47 | 46.49 | 46.26 | 255,500 |
Mar 25, 2024 | 46.63 | 46.64 | 46.54 | 46.55 | 46.32 | 357,300 |
Mar 22, 2024 | 46.68 | 46.70 | 46.62 | 46.65 | 46.42 | 406,600 |
Mar 21, 2024 | 46.61 | 46.67 | 46.56 | 46.56 | 46.33 | 391,600 |
Mar 20, 2024 | 46.60 | 46.70 | 46.60 | 46.64 | 46.41 | 398,900 |
Mar 19, 2024 | 46.56 | 46.70 | 46.56 | 46.67 | 46.44 | 189,500 |
Mar 18, 2024 | 46.59 | 46.67 | 46.56 | 46.58 | 46.35 | 314,300 |
Mar 15, 2024 | 46.67 | 46.67 | 46.58 | 46.62 | 46.39 | 313,800 |
Mar 14, 2024 | 46.86 | 46.86 | 46.63 | 46.69 | 46.46 | 448,000 |
Mar 13, 2024 | 46.78 | 46.87 | 46.75 | 46.75 | 46.52 | 294,500 |
Mar 12, 2024 | 46.76 | 46.83 | 46.71 | 46.82 | 46.59 | 765,200 |
Mar 11, 2024 | 46.79 | 46.81 | 46.74 | 46.75 | 46.52 | 292,600 |
Mar 08, 2024 | 46.80 | 46.85 | 46.78 | 46.79 | 46.56 | 323,200 |
Mar 07, 2024 | 46.78 | 46.82 | 46.73 | 46.80 | 46.57 | 331,600 |
Mar 06, 2024 | 46.62 | 46.75 | 46.62 | 46.70 | 46.47 | 352,400 |
Mar 05, 2024 | 46.70 | 46.77 | 46.64 | 46.70 | 46.47 | 390,700 |
Mar 04, 2024 | 46.56 | 46.67 | 46.54 | 46.56 | 46.33 | 257,500 |
Mar 01, 2024 | 46.62 | 46.73 | 46.55 | 46.70 | 46.47 | 336,400 |
Mar 01, 2024 | 0.113 Dividend | |||||
Feb 29, 2024 | 46.82 | 46.82 | 46.72 | 46.78 | 46.44 | 257,400 |
Feb 28, 2024 | 46.73 | 46.79 | 46.67 | 46.74 | 46.40 | 242,800 |
Feb 27, 2024 | 46.64 | 46.69 | 46.62 | 46.62 | 46.28 | 240,800 |
Feb 26, 2024 | 46.69 | 46.77 | 46.59 | 46.69 | 46.35 | 342,300 |
Feb 23, 2024 | 46.77 | 46.79 | 46.65 | 46.75 | 46.41 | 524,900 |
Feb 22, 2024 | 46.75 | 46.75 | 46.60 | 46.60 | 46.26 | 517,600 |
Feb 21, 2024 | 46.65 | 46.75 | 46.62 | 46.65 | 46.31 | 399,300 |
Feb 20, 2024 | 46.63 | 46.72 | 46.61 | 46.65 | 46.31 | 560,500 |
Feb 16, 2024 | 46.66 | 46.72 | 46.55 | 46.68 | 46.34 | 593,100 |
Feb 15, 2024 | 46.66 | 46.73 | 46.62 | 46.68 | 46.34 | 926,800 |
Feb 14, 2024 | 46.39 | 46.64 | 46.39 | 46.60 | 46.26 | 2,028,600 |
Feb 13, 2024 | 46.50 | 46.52 | 46.39 | 46.43 | 46.09 | 1,363,200 |
Feb 12, 2024 | 46.61 | 46.76 | 46.61 | 46.75 | 46.41 | 372,300 |
Feb 09, 2024 | 46.61 | 46.63 | 46.57 | 46.57 | 46.23 | 282,300 |
Feb 08, 2024 | 46.62 | 46.62 | 46.52 | 46.58 | 46.24 | 521,200 |
Feb 07, 2024 | 46.61 | 46.65 | 46.53 | 46.61 | 46.27 | 858,500 |
Feb 06, 2024 | 46.52 | 46.66 | 46.47 | 46.62 | 46.28 | 660,900 |
Feb 05, 2024 | 46.69 | 46.69 | 46.48 | 46.48 | 46.14 | 675,700 |
Feb 02, 2024 | 46.83 | 46.84 | 46.70 | 46.83 | 46.49 | 1,334,400 |
Feb 01, 2024 | 46.99 | 47.09 | 46.91 | 47.03 | 46.69 | 687,500 |
Feb 01, 2024 | 0.106 Dividend | |||||
Jan 31, 2024 | 46.85 | 47.00 | 46.81 | 46.89 | 46.44 | 1,493,500 |
Jan 30, 2024 | 46.76 | 46.79 | 46.69 | 46.74 | 46.30 | 577,500 |
Jan 29, 2024 | 46.50 | 46.70 | 46.50 | 46.63 | 46.19 | 598,700 |
Jan 26, 2024 | 46.60 | 46.60 | 46.47 | 46.50 | 46.06 | 402,400 |
Jan 25, 2024 | 46.60 | 46.62 | 46.48 | 46.55 | 46.11 | 871,600 |
Jan 24, 2024 | 46.59 | 46.59 | 46.41 | 46.44 | 46.00 | 354,900 |
Jan 23, 2024 | 46.42 | 46.48 | 46.41 | 46.44 | 46.00 | 587,100 |
Jan 22, 2024 | 46.54 | 46.62 | 46.51 | 46.51 | 46.07 | 508,200 |
Jan 19, 2024 | 46.71 | 46.71 | 46.46 | 46.51 | 46.07 | 637,900 |
Jan 18, 2024 | 46.76 | 46.77 | 46.57 | 46.62 | 46.18 | 1,341,900 |
Jan 17, 2024 | 46.86 | 46.86 | 46.70 | 46.70 | 46.26 | 810,900 |
Jan 16, 2024 | 46.94 | 46.98 | 46.86 | 46.90 | 46.45 | 1,116,800 |
Jan 12, 2024 | 47.14 | 47.14 | 47.00 | 47.06 | 46.61 | 809,800 |
Jan 11, 2024 | 46.92 | 47.06 | 46.90 | 47.01 | 46.56 | 1,212,200 |
Jan 10, 2024 | 47.08 | 47.08 | 46.92 | 46.92 | 46.47 | 1,169,200 |
Jan 09, 2024 | 47.03 | 47.12 | 47.03 | 47.05 | 46.60 | 509,800 |
Jan 08, 2024 | 46.96 | 47.14 | 46.96 | 47.04 | 46.59 | 1,956,000 |
Jan 05, 2024 | 46.88 | 47.03 | 46.88 | 46.93 | 46.48 | 619,200 |
Jan 04, 2024 | 46.98 | 47.04 | 46.91 | 47.04 | 46.59 | 889,600 |
Jan 03, 2024 | 46.89 | 47.08 | 46.87 | 47.07 | 46.62 | 1,034,000 |
Jan 02, 2024 | 47.06 | 47.06 | 46.94 | 46.97 | 46.52 | 1,098,900 |
Dec 29, 2023 | 47.08 | 47.08 | 46.99 | 47.00 | 46.55 | 402,500 |
Dec 28, 2023 | 47.00 | 47.07 | 46.96 | 47.02 | 46.57 | 331,700 |
Dec 27, 2023 | 47.04 | 47.17 | 47.04 | 47.12 | 46.67 | 561,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |